Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.06 | 17.07 | 16.61 | 16.81 | 87,360 | -0.05(-0.30%) |
Apr 28, 2011 | 17.38 | 17.80 | 16.65 | 16.86 | 168,139 | -0.35(-2.03%) |
Apr 27, 2011 | 17.73 | 17.83 | 16.65 | 17.21 | 375,270 | -0.32(-1.83%) |
Apr 26, 2011 | 18.51 | 18.51 | 17.47 | 17.53 | 382,385 | -0.98(-5.29%) |
Apr 25, 2011 | 17.69 | 18.63 | 17.65 | 18.51 | 643,210 | +0.38(+2.10%) |
Apr 21, 2011 | 17.89 | 18.50 | 17.00 | 18.13 | 810,339 | +0.53(+3.01%) |
Apr 20, 2011 | 18.44 | 18.75 | 17.00 | 17.60 | 681,814 | -0.45(-2.49%) |
Apr 19, 2011 | 16.10 | 18.78 | 16.06 | 18.05 | 1,154,022 | +2.10(+13.17%) |
Apr 18, 2011 | 16.06 | 16.15 | 15.68 | 15.95 | 266,958 | +0.04(+0.25%) |
Apr 15, 2011 | 15.78 | 16.58 | 15.59 | 15.91 | 288,035 | -0.09(-0.56%) |
Apr 14, 2011 | 16.10 | 16.36 | 15.67 | 16.00 | 226,335 | -0.18(-1.11%) |
Apr 13, 2011 | 16.26 | 16.79 | 16.06 | 16.18 | 97,564 | +0.07(+0.43%) |
Apr 12, 2011 | 16.80 | 17.19 | 15.85 | 16.11 | 238,486 | -0.86(-5.07%) |
Apr 11, 2011 | 17.65 | 17.81 | 16.85 | 16.97 | 179,632 | -0.68(-3.85%) |
Apr 08, 2011 | 18.30 | 18.30 | 17.60 | 17.65 | 91,938 | -0.61(-3.34%) |
Apr 07, 2011 | 18.59 | 18.59 | 18.00 | 18.26 | 48,155 | -0.21(-1.14%) |
Apr 06, 2011 | 18.50 | 18.56 | 18.41 | 18.47 | 49,858 | +0.18(+0.98%) |
Apr 05, 2011 | 18.25 | 18.50 | 18.10 | 18.29 | 110,626 | -0.16(-0.87%) |
Apr 04, 2011 | 18.14 | 18.66 | 17.90 | 18.45 | 203,866 | +0.22(+1.21%) |
Apr 01, 2011 | 18.18 | 18.50 | 18.02 | 18.23 | 114,541 | +0.00(+0.00%) |
Mar 31, 2011 | 18.08 | 18.40 | 18.03 | 18.23 | 183,723 | -0.17(-0.92%) |
Mar 30, 2011 | 19.80 | 19.80 | 18.26 | 18.40 | 529,625 | -1.50(-7.54%) |
Mar 29, 2011 | 21.30 | 21.30 | 19.79 | 19.90 | 224,180 | -1.15(-5.46%) |
Mar 28, 2011 | 20.53 | 21.15 | 20.24 | 21.05 | 74,230 | +0.55(+2.68%) |
Mar 25, 2011 | 20.30 | 20.54 | 19.24 | 20.50 | 190,926 | +0.20(+0.99%) |
Mar 24, 2011 | 21.60 | 21.69 | 20.22 | 20.30 | 261,831 | -1.08(-5.05%) |
Mar 23, 2011 | 20.20 | 21.95 | 20.20 | 21.38 | 275,500 | +1.33(+6.63%) |
Mar 22, 2011 | 20.94 | 20.94 | 19.39 | 20.05 | 163,440 | -0.43(-2.10%) |
Mar 21, 2011 | 19.67 | 20.50 | 19.54 | 20.48 | 104,549 | +0.95(+4.86%) |
Mar 18, 2011 | 20.00 | 20.00 | 19.00 | 19.53 | 150,188 | +0.11(+0.57%) |
Mar 17, 2011 | 18.56 | 19.45 | 18.23 | 19.42 | 128,359 | +1.27(+7.00%) |
Mar 16, 2011 | 17.71 | 18.59 | 17.34 | 18.15 | 116,621 | +0.29(+1.62%) |
Mar 15, 2011 | 17.22 | 18.10 | 17.16 | 17.86 | 87,636 | -0.13(-0.72%) |
Mar 14, 2011 | 18.99 | 18.99 | 17.68 | 17.99 | 156,108 | -0.76(-4.05%) |
Mar 11, 2011 | 18.08 | 19.38 | 18.02 | 18.75 | 113,102 | +0.70(+3.88%) |
Mar 10, 2011 | 18.00 | 18.90 | 17.64 | 18.05 | 155,144 | -0.31(-1.69%) |
Mar 09, 2011 | 17.43 | 19.07 | 17.12 | 18.36 | 183,976 | +0.38(+2.11%) |
Mar 08, 2011 | 21.24 | 21.24 | 17.89 | 17.98 | 422,797 | -1.72(-8.73%) |
Mar 07, 2011 | 20.30 | 20.40 | 19.50 | 19.70 | 226,182 | -0.54(-2.67%) |
Mar 04, 2011 | 21.24 | 21.53 | 19.76 | 20.24 | 135,587 | -0.87(-4.12%) |
Mar 03, 2011 | 21.44 | 21.75 | 20.73 | 21.11 | 82,360 | +0.14(+0.67%) |
Mar 02, 2011 | 21.21 | 21.21 | 20.04 | 20.97 | 86,184 | +0.41(+1.99%) |
Mar 01, 2011 | 21.65 | 21.97 | 20.28 | 20.56 | 295,137 | -0.71(-3.34%) |
Feb 28, 2011 | 21.09 | 21.59 | 20.04 | 21.27 | 313,900 | +1.38(+6.94%) |
Feb 25, 2011 | 19.49 | 20.71 | 19.06 | 19.89 | 361,658 | +0.90(+4.74%) |
Feb 24, 2011 | 16.84 | 19.20 | 16.71 | 18.99 | 121,819 | +2.19(+13.04%) |
Feb 23, 2011 | 16.85 | 17.14 | 16.62 | 16.80 | 67,206 | -0.24(-1.41%) |
Feb 22, 2011 | 17.23 | 17.23 | 16.51 | 17.04 | 135,672 | -0.33(-1.90%) |
Feb 18, 2011 | 17.32 | 17.72 | 17.01 | 17.37 | 171,374 | +0.23(+1.34%) |
Feb 17, 2011 | 16.80 | 17.17 | 16.67 | 17.14 | 64,058 | +0.24(+1.42%) |
Feb 16, 2011 | 16.96 | 17.30 | 16.66 | 16.90 | 114,979 | -0.08(-0.47%) |
Feb 15, 2011 | 17.23 | 17.44 | 16.63 | 16.98 | 115,365 | -0.36(-2.05%) |
Feb 14, 2011 | 17.00 | 17.80 | 17.00 | 17.34 | 253,630 | +0.20(+1.14%) |
Feb 11, 2011 | 17.25 | 17.91 | 17.00 | 17.14 | 443,710 | -0.35(-2.00%) |
Feb 10, 2011 | 19.82 | 19.82 | 14.58 | 17.49 | 1,510,528 | -2.63(-13.07%) |
Feb 09, 2011 | 20.51 | 20.83 | 20.00 | 20.12 | 107,513 | -0.48(-2.33%) |
Feb 08, 2011 | 21.64 | 21.64 | 20.58 | 20.60 | 77,186 | -0.57(-2.69%) |
Feb 07, 2011 | 21.61 | 21.98 | 20.53 | 21.17 | 66,830 | -0.52(-2.40%) |
Feb 04, 2011 | 22.11 | 22.13 | 21.58 | 21.69 | 78,505 | -0.48(-2.17%) |
Feb 03, 2011 | 22.12 | 22.67 | 21.65 | 22.17 | 95,622 | +0.01(+0.05%) |
Feb 02, 2011 | 21.65 | 22.45 | 21.65 | 22.16 | 27,552 | +0.22(+1.00%) |