Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.70 | 18.99 | 18.70 | 18.73 | 124,597 | +0.06(+0.32%) |
Apr 28, 2011 | 18.77 | 18.85 | 18.65 | 18.67 | 99,097 | -0.11(-0.59%) |
Apr 27, 2011 | 18.68 | 18.90 | 18.49 | 18.78 | 79,659 | +0.08(+0.44%) |
Apr 26, 2011 | 18.22 | 19.02 | 18.22 | 18.70 | 337,605 | +0.50(+2.77%) |
Apr 25, 2011 | 18.41 | 18.43 | 18.06 | 18.20 | 143,290 | -0.33(-1.76%) |
Apr 21, 2011 | 18.79 | 18.79 | 18.21 | 18.52 | 180,807 | -0.16(-0.87%) |
Apr 20, 2011 | 18.50 | 19.08 | 18.49 | 18.69 | 315,050 | +0.49(+2.69%) |
Apr 19, 2011 | 17.61 | 18.22 | 17.47 | 18.20 | 212,076 | +0.64(+3.67%) |
Apr 18, 2011 | 17.76 | 17.80 | 17.20 | 17.55 | 144,128 | -0.50(-2.79%) |
Apr 15, 2011 | 17.58 | 18.10 | 17.58 | 18.06 | 165,635 | +0.42(+2.40%) |
Apr 14, 2011 | 17.35 | 17.73 | 17.35 | 17.64 | 158,081 | -0.04(-0.21%) |
Apr 13, 2011 | 18.02 | 18.08 | 17.46 | 17.67 | 183,835 | -0.09(-0.50%) |
Apr 12, 2011 | 18.04 | 18.15 | 17.64 | 17.76 | 209,303 | -0.36(-2.00%) |
Apr 11, 2011 | 18.18 | 18.46 | 18.11 | 18.12 | 140,723 | -0.05(-0.29%) |
Apr 08, 2011 | 18.72 | 18.81 | 18.13 | 18.18 | 138,195 | -0.40(-2.15%) |
Apr 07, 2011 | 18.97 | 19.10 | 18.47 | 18.58 | 168,599 | -0.41(-2.15%) |
Apr 06, 2011 | 19.01 | 19.32 | 18.81 | 18.98 | 252,282 | +0.18(+0.95%) |
Apr 05, 2011 | 18.78 | 19.40 | 18.72 | 18.81 | 212,865 | -0.09(-0.47%) |
Apr 04, 2011 | 18.56 | 19.23 | 18.56 | 18.90 | 322,084 | +0.53(+2.89%) |
Apr 01, 2011 | 19.04 | 19.04 | 18.16 | 18.36 | 347,938 | -0.52(-2.77%) |
Mar 31, 2011 | 18.62 | 18.96 | 18.51 | 18.89 | 190,248 | +0.29(+1.54%) |
Mar 30, 2011 | 18.60 | 18.60 | 18.60 | 18.60 | 163,774 | +0.18(+0.96%) |
Mar 29, 2011 | 18.46 | 18.53 | 18.31 | 18.42 | 164,226 | +0.02(+0.12%) |
Mar 28, 2011 | 18.61 | 18.63 | 18.33 | 18.40 | 314,840 | -0.06(-0.32%) |
Mar 25, 2011 | 18.45 | 18.91 | 18.18 | 18.46 | 235,533 | +0.24(+1.33%) |
Mar 24, 2011 | 18.00 | 18.40 | 17.75 | 18.22 | 207,403 | +0.36(+2.02%) |
Mar 23, 2011 | 17.71 | 17.96 | 17.49 | 17.86 | 207,993 | +0.02(+0.12%) |
Mar 22, 2011 | 17.80 | 17.97 | 17.64 | 17.83 | 342,976 | +0.02(+0.12%) |
Mar 21, 2011 | 17.88 | 17.89 | 17.61 | 17.81 | 388,328 | +0.04(+0.25%) |
Mar 18, 2011 | 16.40 | 17.78 | 16.34 | 17.77 | 720,016 | +1.52(+9.34%) |
Mar 17, 2011 | 16.36 | 16.74 | 16.14 | 16.25 | 472,139 | +0.55(+3.47%) |
Mar 16, 2011 | 15.65 | 17.36 | 15.26 | 15.71 | 987,397 | +1.58(+11.16%) |
Mar 15, 2011 | 13.99 | 14.23 | 13.96 | 14.13 | 108,072 | -0.13(-0.88%) |
Mar 14, 2011 | 14.17 | 14.39 | 14.14 | 14.25 | 83,932 | -0.11(-0.77%) |
Mar 11, 2011 | 14.36 | 14.50 | 14.16 | 14.36 | 67,941 | -0.02(-0.15%) |
Mar 10, 2011 | 14.61 | 14.62 | 14.36 | 14.39 | 109,294 | -0.43(-2.93%) |
Mar 09, 2011 | 14.84 | 15.00 | 14.81 | 14.82 | 67,783 | -0.01(-0.10%) |
Mar 08, 2011 | 14.32 | 14.98 | 14.28 | 14.84 | 88,116 | +0.56(+3.92%) |
Mar 07, 2011 | 14.67 | 14.67 | 14.17 | 14.28 | 138,647 | -0.36(-2.47%) |
Mar 04, 2011 | 14.79 | 14.79 | 14.42 | 14.64 | 101,008 | -0.14(-0.95%) |
Mar 03, 2011 | 14.69 | 14.91 | 14.59 | 14.78 | 115,161 | +0.40(+2.77%) |
Mar 02, 2011 | 14.36 | 14.53 | 14.29 | 14.38 | 80,788 | -0.01(-0.05%) |
Mar 01, 2011 | 14.68 | 14.71 | 14.25 | 14.39 | 136,535 | -0.26(-1.76%) |
Feb 28, 2011 | 14.69 | 14.86 | 14.39 | 14.64 | 128,317 | +0.13(+0.86%) |
Feb 25, 2011 | 14.25 | 14.58 | 14.17 | 14.52 | 88,076 | +0.36(+2.55%) |
Feb 24, 2011 | 14.20 | 14.36 | 14.00 | 14.16 | 135,699 | -0.01(-0.10%) |
Feb 23, 2011 | 14.68 | 14.72 | 14.13 | 14.17 | 189,872 | -0.47(-3.22%) |
Feb 22, 2011 | 15.06 | 15.22 | 14.62 | 14.64 | 206,964 | -0.60(-3.92%) |
Feb 18, 2011 | 15.37 | 15.37 | 15.22 | 15.24 | 132,214 | -0.08(-0.53%) |
Feb 17, 2011 | 15.26 | 15.43 | 15.18 | 15.32 | 127,499 | +0.04(+0.29%) |
Feb 16, 2011 | 15.16 | 15.31 | 15.13 | 15.28 | 72,110 | +0.21(+1.42%) |
Feb 15, 2011 | 15.32 | 15.35 | 15.05 | 15.06 | 116,023 | -0.24(-1.54%) |
Feb 14, 2011 | 15.43 | 15.52 | 15.18 | 15.30 | 89,347 | -0.10(-0.67%) |
Feb 11, 2011 | 15.11 | 15.45 | 15.04 | 15.40 | 85,232 | +0.21(+1.36%) |
Feb 10, 2011 | 15.10 | 15.27 | 15.10 | 15.20 | 49,638 | +0.01(+0.10%) |
Feb 09, 2011 | 15.29 | 15.37 | 15.12 | 15.18 | 70,472 | -0.24(-1.53%) |
Feb 08, 2011 | 15.37 | 15.53 | 15.23 | 15.42 | 88,786 | +0.02(+0.14%) |
Feb 07, 2011 | 15.08 | 15.53 | 15.07 | 15.40 | 96,445 | +0.32(+2.10%) |
Feb 04, 2011 | 14.87 | 15.19 | 14.76 | 15.08 | 159,809 | +0.21(+1.44%) |
Feb 03, 2011 | 14.71 | 14.90 | 14.59 | 14.87 | 100,994 | +0.10(+0.70%) |
Feb 02, 2011 | 15.00 | 15.01 | 14.73 | 14.76 | 125,645 | -0.31(-2.05%) |