Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.03 | 19.22 | 19.01 | 19.21 | 448,431 | +0.14(+0.75%) |
Apr 28, 2011 | 18.69 | 19.13 | 18.65 | 19.07 | 937,013 | +0.29(+1.56%) |
Apr 27, 2011 | 18.96 | 19.01 | 18.76 | 18.78 | 1,060,387 | -0.16(-0.85%) |
Apr 26, 2011 | 18.98 | 19.03 | 18.83 | 18.94 | 563,830 | +0.00(+0.02%) |
Apr 25, 2011 | 18.69 | 18.98 | 18.68 | 18.93 | 402,645 | +0.27(+1.43%) |
Apr 21, 2011 | 18.84 | 18.85 | 18.60 | 18.67 | 419,355 | +0.08(+0.41%) |
Apr 20, 2011 | 18.67 | 18.84 | 18.53 | 18.59 | 791,623 | +0.19(+1.03%) |
Apr 19, 2011 | 18.20 | 18.45 | 18.07 | 18.40 | 694,002 | +0.31(+1.72%) |
Apr 18, 2011 | 17.90 | 18.19 | 17.90 | 18.09 | 617,243 | -0.26(-1.44%) |
Apr 15, 2011 | 18.34 | 18.58 | 18.34 | 18.36 | 807,136 | +0.07(+0.38%) |
Apr 14, 2011 | 18.02 | 18.29 | 17.99 | 18.29 | 902,741 | +0.18(+1.00%) |
Apr 13, 2011 | 18.12 | 18.22 | 18.02 | 18.11 | 573,795 | +0.08(+0.43%) |
Apr 12, 2011 | 18.16 | 18.16 | 17.88 | 18.03 | 1,319,499 | -0.32(-1.75%) |
Apr 11, 2011 | 18.64 | 18.69 | 18.25 | 18.35 | 494,169 | -0.34(-1.80%) |
Apr 08, 2011 | 18.50 | 18.73 | 18.41 | 18.69 | 964,749 | +0.17(+0.94%) |
Apr 07, 2011 | 18.59 | 18.70 | 18.43 | 18.51 | 1,104,248 | -0.07(-0.40%) |
Apr 06, 2011 | 18.60 | 18.64 | 18.52 | 18.59 | 1,808,429 | +0.12(+0.66%) |
Apr 05, 2011 | 18.17 | 18.56 | 18.17 | 18.47 | 1,349,825 | +0.27(+1.50%) |
Apr 04, 2011 | 18.30 | 18.35 | 18.18 | 18.19 | 1,081,074 | -0.00(-0.02%) |
Apr 01, 2011 | 17.52 | 18.21 | 17.52 | 18.20 | 1,504,846 | +0.68(+3.90%) |
Mar 31, 2011 | 17.02 | 17.60 | 17.02 | 17.52 | 825,612 | +0.41(+2.41%) |
Mar 30, 2011 | 16.79 | 17.12 | 16.79 | 17.10 | 726,334 | +0.48(+2.87%) |
Mar 29, 2011 | 16.92 | 16.92 | 16.56 | 16.63 | 1,590,107 | -0.31(-1.82%) |
Mar 28, 2011 | 16.96 | 17.09 | 16.88 | 16.94 | 941,818 | -0.06(-0.34%) |
Mar 25, 2011 | 17.07 | 17.13 | 16.93 | 16.99 | 946,612 | -0.05(-0.28%) |
Mar 24, 2011 | 16.88 | 17.11 | 16.76 | 17.04 | 1,611,379 | +0.34(+2.02%) |
Mar 23, 2011 | 16.17 | 16.76 | 16.17 | 16.71 | 1,402,324 | +0.45(+2.78%) |
Mar 22, 2011 | 15.99 | 16.27 | 15.82 | 16.25 | 884,668 | +0.33(+2.07%) |
Mar 21, 2011 | 15.79 | 15.92 | 15.79 | 15.92 | 516,670 | +0.44(+2.87%) |
Mar 18, 2011 | 15.57 | 15.61 | 15.46 | 15.48 | 681,017 | +0.12(+0.80%) |
Mar 17, 2011 | 16.11 | 16.12 | 15.19 | 15.36 | 1,653,181 | -0.42(-2.67%) |
Mar 16, 2011 | 16.25 | 16.28 | 15.72 | 15.78 | 1,413,463 | -0.54(-3.30%) |
Mar 15, 2011 | 16.16 | 16.37 | 16.12 | 16.32 | 878,537 | +0.19(+1.20%) |
Mar 14, 2011 | 15.86 | 16.15 | 15.78 | 16.12 | 1,061,382 | +0.20(+1.26%) |
Mar 11, 2011 | 15.85 | 15.97 | 15.75 | 15.92 | 1,163,998 | -0.05(-0.33%) |
Mar 10, 2011 | 16.35 | 16.37 | 15.87 | 15.98 | 1,374,207 | -0.46(-2.79%) |
Mar 09, 2011 | 16.82 | 16.84 | 16.35 | 16.44 | 1,052,517 | -0.41(-2.46%) |
Mar 08, 2011 | 17.16 | 17.16 | 16.81 | 16.85 | 956,226 | -0.17(-1.01%) |
Mar 07, 2011 | 17.04 | 17.22 | 16.90 | 17.02 | 259,598 | -0.19(-1.11%) |
Mar 04, 2011 | 17.31 | 17.51 | 17.09 | 17.21 | 367,523 | -0.09(-0.52%) |
Mar 03, 2011 | 17.11 | 17.45 | 17.07 | 17.30 | 753,847 | +0.46(+2.75%) |
Mar 02, 2011 | 16.76 | 16.96 | 16.71 | 16.84 | 604,304 | +0.06(+0.34%) |
Mar 01, 2011 | 16.67 | 17.01 | 16.67 | 16.78 | 533,846 | -0.00(-0.02%) |
Feb 28, 2011 | 16.80 | 17.07 | 16.72 | 16.79 | 675,509 | +0.17(+1.00%) |
Feb 25, 2011 | 16.49 | 16.65 | 16.45 | 16.62 | 462,784 | +0.24(+1.44%) |
Feb 24, 2011 | 16.32 | 16.49 | 16.27 | 16.39 | 497,666 | -0.03(-0.17%) |
Feb 23, 2011 | 16.63 | 16.67 | 16.20 | 16.42 | 802,230 | -0.16(-0.99%) |
Feb 22, 2011 | 16.67 | 16.95 | 16.56 | 16.58 | 1,004,530 | -0.44(-2.61%) |
Feb 18, 2011 | 16.84 | 17.11 | 16.84 | 17.02 | 951,837 | +0.14(+0.84%) |
Feb 17, 2011 | 17.00 | 17.08 | 16.81 | 16.88 | 715,755 | -0.11(-0.66%) |
Feb 16, 2011 | 17.26 | 17.29 | 16.84 | 16.99 | 6,240,486 | -0.08(-0.45%) |
Feb 15, 2011 | 17.33 | 17.61 | 17.02 | 17.07 | 694,899 | -0.17(-1.01%) |
Feb 14, 2011 | 17.16 | 17.48 | 17.13 | 17.25 | 915,504 | +0.12(+0.67%) |
Feb 11, 2011 | 16.46 | 17.21 | 16.46 | 17.13 | 1,109,845 | +0.54(+3.26%) |
Feb 10, 2011 | 16.68 | 16.81 | 16.54 | 16.59 | 916,574 | -0.20(-1.17%) |
Feb 09, 2011 | 16.86 | 16.95 | 16.73 | 16.78 | 1,603,623 | -0.11(-0.66%) |
Feb 08, 2011 | 17.03 | 17.13 | 16.82 | 16.90 | 735,868 | -0.15(-0.90%) |
Feb 07, 2011 | 17.12 | 17.19 | 17.01 | 17.05 | 590,773 | -0.01(-0.04%) |
Feb 04, 2011 | 17.08 | 17.14 | 16.76 | 17.06 | 789,051 | +0.07(+0.40%) |
Feb 03, 2011 | 17.07 | 17.08 | 16.87 | 16.99 | 748,676 | -0.09(-0.54%) |
Feb 02, 2011 | 17.41 | 17.67 | 17.07 | 17.08 | 395,382 | -0.37(-2.13%) |