Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 20.82 | 20.82 | 20.82 | 20.82 | 0 | +0.13(+0.61%) |
Apr 28, 2011 | 20.17 | 20.69 | 20.17 | 20.69 | 2,359 | -0.89(-4.11%) |
Apr 27, 2011 | 20.92 | 21.60 | 20.92 | 21.58 | 1,675 | +0.87(+4.19%) |
Apr 26, 2011 | 21.01 | 21.01 | 20.71 | 20.71 | 1,101 | -0.34(-1.60%) |
Apr 25, 2011 | 21.05 | 21.05 | 21.05 | 21.05 | 325 | +0.31(+1.47%) |
Apr 20, 2011 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | -0.30(-1.42%) |
Apr 19, 2011 | 21.13 | 21.13 | 21.04 | 21.04 | 1,285 | -0.11(-0.54%) |
Apr 18, 2011 | 21.16 | 21.16 | 21.16 | 21.16 | 157 | -0.11(-0.51%) |
Apr 14, 2011 | 21.27 | 21.27 | 21.27 | 21.27 | 0 | +0.60(+2.92%) |
Apr 12, 2011 | 20.66 | 20.66 | 20.66 | 20.66 | 0 | -1.59(-7.14%) |
Apr 04, 2011 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.26(+1.19%) |
Mar 31, 2011 | 21.99 | 21.99 | 21.99 | 21.99 | 0 | +1.39(+6.73%) |
Mar 25, 2011 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.14(+0.68%) |
Mar 24, 2011 | 21.08 | 21.08 | 19.77 | 20.47 | 5,745 | -0.81(-3.82%) |
Mar 23, 2011 | 22.38 | 22.38 | 21.28 | 21.28 | 1,258 | +0.20(+0.97%) |
Mar 21, 2011 | 21.08 | 21.08 | 21.08 | 21.08 | 0 | +1.12(+5.61%) |
Mar 17, 2011 | 19.96 | 19.96 | 19.96 | 19.96 | 0 | +0.14(+0.71%) |
Mar 16, 2011 | 19.94 | 20.09 | 19.20 | 19.82 | 1,887 | +0.93(+4.95%) |
Mar 15, 2011 | 18.88 | 18.88 | 18.88 | 18.88 | 314 | -0.71(-3.60%) |
Mar 10, 2011 | 19.59 | 19.59 | 19.59 | 19.59 | 0 | -0.51(-2.53%) |
Mar 08, 2011 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | +0.52(+2.63%) |
Mar 07, 2011 | 19.65 | 19.65 | 19.57 | 19.58 | 699 | +0.35(+1.82%) |
Mar 03, 2011 | 19.23 | 19.23 | 19.23 | 19.23 | 0 | +0.41(+2.16%) |
Mar 02, 2011 | 18.79 | 19.19 | 18.79 | 18.83 | 3,947 | -0.36(-1.89%) |
Mar 01, 2011 | 19.19 | 19.19 | 19.19 | 19.19 | 314 | -1.39(-6.74%) |
Feb 28, 2011 | 21.27 | 21.27 | 20.57 | 20.57 | 437 | -0.09(-0.43%) |
Feb 22, 2011 | 20.66 | 20.66 | 20.66 | 20.66 | 471 | -0.64(-2.99%) |
Feb 18, 2011 | 21.48 | 21.48 | 21.29 | 21.30 | 629 | -0.10(-0.48%) |
Feb 17, 2011 | 21.44 | 21.44 | 21.38 | 21.40 | 3,067 | -0.41(-1.87%) |
Feb 16, 2011 | 21.08 | 21.83 | 21.08 | 21.81 | 943 | +1.20(+5.80%) |
Feb 14, 2011 | 21.86 | 20.61 | 20.61 | 20.61 | 629 | -0.43(-2.02%) |
Feb 11, 2011 | 20.11 | 21.04 | 20.11 | 21.04 | 1,440 | +0.57(+2.80%) |
Feb 10, 2011 | 20.45 | 20.48 | 20.45 | 20.47 | 943 | -0.41(-1.95%) |
Feb 08, 2011 | 21.11 | 20.87 | 20.87 | 20.87 | 1,415 | -0.51(-2.41%) |
Feb 07, 2011 | 20.68 | 21.39 | 20.66 | 21.39 | 11,126 | +1.96(+10.11%) |
Feb 04, 2011 | 19.42 | 19.42 | 19.42 | 19.42 | 174 | -1.17(-5.66%) |
Feb 03, 2011 | 20.59 | 20.59 | 20.59 | 20.59 | 415 | -0.07(-0.36%) |
Feb 02, 2011 | 20.89 | 20.90 | 20.66 | 20.66 | 1,101 | +0.32(+1.57%) |
Feb 01, 2011 | 19.86 | 20.34 | 19.86 | 20.34 | 629 | +0.32(+1.62%) |
Jan 31, 2011 | 19.14 | 20.03 | 19.14 | 20.02 | 5,031 | -1.15(-5.44%) |
Jan 28, 2011 | 21.39 | 21.44 | 21.17 | 21.17 | 1,101 | +0.09(+0.42%) |
Jan 27, 2011 | 21.08 | 21.08 | 21.08 | 21.08 | 314 | -1.40(-6.22%) |
Jan 18, 2011 | 22.45 | 22.48 | 22.48 | 22.48 | 629 | -0.85(-3.65%) |
Jan 11, 2011 | 23.16 | 23.33 | 23.33 | 23.33 | 3,774 | +0.17(+0.71%) |
Jan 10, 2011 | 23.17 | 23.17 | 23.17 | 23.17 | 471 | -1.25(-5.10%) |
Jan 05, 2011 | 23.70 | 24.41 | 24.41 | 24.41 | 6,920 | -0.27(-1.08%) |
Jan 04, 2011 | 25.10 | 25.10 | 24.47 | 24.68 | 8,809 | +0.27(+1.09%) |
Jan 03, 2011 | 24.04 | 24.41 | 24.03 | 24.41 | 2,761 | +0.38(+1.59%) |
Dec 31, 2010 | 24.03 | 24.03 | 24.03 | 24.03 | 157 | -0.06(-0.26%) |
Dec 30, 2010 | 25.30 | 25.30 | 23.16 | 24.10 | 5,214 | +0.32(+1.34%) |
Dec 29, 2010 | 18.36 | 24.03 | 18.36 | 23.78 | 2,368 | +0.83(+3.60%) |
Dec 27, 2010 | 22.95 | 22.95 | 22.95 | 22.95 | 629 | -1.33(-5.47%) |
Dec 22, 2010 | 24.44 | 24.28 | 24.28 | 24.28 | 157 | +1.19(+5.15%) |
Dec 21, 2010 | 23.98 | 23.98 | 22.91 | 23.09 | 1,017 | -0.20(-0.85%) |
Dec 20, 2010 | 23.85 | 23.87 | 22.93 | 23.29 | 4,410 | +1.74(+8.05%) |
Dec 16, 2010 | 21.55 | 21.55 | 21.55 | 21.55 | 1,415 | +0.70(+3.35%) |
Dec 15, 2010 | 20.85 | 20.85 | 20.85 | 20.85 | 504 | +0.00(+0.00%) |
Dec 13, 2010 | 20.78 | 20.85 | 20.71 | 20.85 | 1,572 | -0.19(-0.91%) |
Dec 10, 2010 | 21.01 | 21.13 | 20.86 | 21.04 | 5,306 | +0.19(+0.91%) |
Dec 09, 2010 | 21.37 | 21.37 | 20.70 | 20.85 | 1,415 | -0.38(-1.80%) |
Dec 08, 2010 | 21.57 | 21.57 | 20.69 | 21.23 | 1,572 | -0.32(-1.47%) |
Dec 07, 2010 | 21.37 | 21.62 | 21.37 | 21.55 | 3,594 | +0.19(+0.89%) |
Dec 06, 2010 | 21.01 | 21.43 | 21.01 | 21.36 | 4,301 | +1.11(+5.49%) |
Dec 03, 2010 | 19.75 | 20.34 | 19.75 | 20.25 | 1,415 | -0.04(-0.22%) |
Dec 02, 2010 | 19.79 | 20.29 | 19.79 | 20.29 | 1,061 | +0.58(+2.97%) |
Dec 01, 2010 | 19.68 | 19.71 | 19.56 | 19.71 | 1,319 | +0.32(+1.64%) |
Nov 30, 2010 | 19.14 | 19.39 | 19.14 | 19.39 | 3,460 | -0.16(-0.81%) |
Nov 29, 2010 | 20.03 | 20.03 | 19.54 | 19.55 | 2,942 | -0.34(-1.70%) |
Nov 24, 2010 | 19.89 | 19.89 | 19.89 | 19.89 | 0 | -1.28(-6.06%) |
Nov 22, 2010 | 21.17 | 21.17 | 21.17 | 21.17 | 0 | +0.95(+4.72%) |
Nov 19, 2010 | 18.79 | 20.22 | 18.79 | 20.22 | 8,627 | -0.13(-0.63%) |
Nov 18, 2010 | 20.31 | 20.34 | 20.31 | 20.34 | 316 | +0.37(+1.83%) |
Nov 17, 2010 | 19.98 | 19.98 | 19.98 | 19.98 | 235 | +1.22(+6.49%) |
Nov 11, 2010 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | -0.54(-2.80%) |
Nov 09, 2010 | 19.30 | 19.30 | 19.30 | 19.30 | 471 | +0.45(+2.38%) |
Nov 08, 2010 | 18.85 | 18.85 | 18.85 | 18.85 | 314 | +0.16(+0.83%) |
Nov 04, 2010 | 19.86 | 18.70 | 18.70 | 18.70 | 8,179 | -1.56(-7.69%) |
Nov 02, 2010 | 19.79 | 20.26 | 20.26 | 20.26 | 786 | -0.03(-0.13%) |
Nov 01, 2010 | 20.19 | 20.34 | 19.24 | 20.28 | 1,258 | +1.11(+5.77%) |
Oct 28, 2010 | 19.85 | 19.17 | 19.17 | 19.17 | 4,246 | +0.10(+0.50%) |
Oct 27, 2010 | 19.52 | 19.52 | 16.88 | 19.08 | 5,465 | -1.07(-5.30%) |
Oct 25, 2010 | 19.94 | 20.17 | 19.94 | 20.15 | 3,180 | +1.07(+5.63%) |
Oct 20, 2010 | 18.95 | 19.07 | 19.07 | 19.07 | 1,415 | +1.20(+6.69%) |
Oct 19, 2010 | 17.91 | 17.91 | 17.88 | 17.88 | 1,793 | -0.15(-0.81%) |
Oct 18, 2010 | 18.17 | 18.96 | 18.02 | 18.02 | 1,907 | +0.41(+2.35%) |
Oct 15, 2010 | 17.61 | 17.61 | 17.61 | 17.61 | 1,511 | +0.38(+2.21%) |
Oct 14, 2010 | 17.61 | 17.61 | 17.23 | 17.23 | 1,671 | -0.57(-3.21%) |
Oct 13, 2010 | 17.80 | 17.80 | 17.80 | 17.80 | 943 | +0.53(+3.09%) |
Oct 07, 2010 | 17.27 | 17.27 | 17.27 | 17.27 | 471 | +0.23(+1.34%) |
Oct 05, 2010 | 17.33 | 17.04 | 17.04 | 17.04 | 4,561 | +0.49(+2.96%) |
Oct 04, 2010 | 17.06 | 17.06 | 16.55 | 16.55 | 2,044 | -0.17(-1.03%) |
Oct 01, 2010 | 16.72 | 16.72 | 16.72 | 16.72 | 314 | +0.48(+2.94%) |
Sep 29, 2010 | 16.25 | 16.24 | 16.24 | 16.24 | 629 | +0.03(+0.20%) |
Sep 28, 2010 | 16.00 | 16.21 | 15.68 | 16.21 | 1,355 | -1.10(-6.35%) |
Sep 24, 2010 | 17.32 | 17.31 | 17.31 | 17.31 | 1,887 | +0.92(+5.62%) |
Sep 21, 2010 | 16.00 | 16.39 | 16.39 | 16.39 | 3,932 | +0.65(+4.16%) |
Sep 20, 2010 | 15.74 | 15.74 | 15.74 | 15.74 | 314 | +0.48(+3.13%) |
Sep 17, 2010 | 15.47 | 15.47 | 15.26 | 15.26 | 314 | +0.25(+1.69%) |
Sep 15, 2010 | 14.95 | 15.03 | 14.95 | 15.00 | 860 | -0.25(-1.67%) |
Sep 14, 2010 | 15.30 | 15.30 | 15.26 | 15.26 | 2,123 | -0.17(-1.07%) |
Sep 13, 2010 | 15.46 | 15.47 | 14.97 | 15.42 | 3,880 | +0.48(+3.23%) |
Sep 10, 2010 | 14.81 | 14.94 | 14.64 | 14.94 | 629 | +0.42(+2.89%) |
Sep 09, 2010 | 14.52 | 14.52 | 14.52 | 14.52 | 157 | -0.26(-1.76%) |
Sep 08, 2010 | 14.93 | 14.94 | 14.78 | 14.78 | 943 | +0.07(+0.47%) |
Sep 07, 2010 | 14.51 | 14.71 | 14.51 | 14.71 | 687 | +0.59(+4.19%) |
Sep 03, 2010 | 14.03 | 14.12 | 14.03 | 14.12 | 1,502 | -0.20(-1.42%) |
Sep 02, 2010 | 14.03 | 14.62 | 14.03 | 14.32 | 629 | +0.00(+0.00%) |
Sep 01, 2010 | 14.05 | 14.32 | 14.05 | 14.32 | 1,635 | +0.89(+6.63%) |
Aug 30, 2010 | 13.73 | 13.43 | 13.43 | 13.43 | 1,572 | -0.22(-1.58%) |
Aug 27, 2010 | 13.48 | 13.99 | 13.48 | 13.65 | 16,850 | +0.13(+0.94%) |
Aug 26, 2010 | 13.55 | 13.55 | 13.36 | 13.52 | 1,101 | -0.25(-1.80%) |
Aug 25, 2010 | 14.08 | 14.08 | 13.57 | 13.77 | 2,543 | -1.27(-8.41%) |
Aug 20, 2010 | 15.26 | 15.04 | 15.04 | 15.04 | 314 | -0.22(-1.46%) |
Aug 19, 2010 | 15.26 | 15.26 | 15.26 | 15.26 | 218 | -0.52(-3.30%) |
Aug 18, 2010 | 15.78 | 15.78 | 15.78 | 15.78 | 157 | +0.22(+1.43%) |
Aug 16, 2010 | 13.67 | 15.56 | 15.56 | 15.56 | 3,774 | -0.69(-4.23%) |
Aug 12, 2010 | 16.24 | 16.24 | 16.24 | 16.24 | 314 | -0.24(-1.47%) |
Aug 09, 2010 | 16.28 | 16.49 | 16.49 | 16.49 | 6,134 | +0.64(+4.01%) |
Aug 05, 2010 | 15.80 | 15.85 | 15.85 | 15.85 | 4,404 | +0.05(+0.32%) |
Aug 04, 2010 | 15.58 | 15.80 | 15.54 | 15.80 | 2,949 | +0.73(+4.85%) |
Aug 03, 2010 | 15.39 | 15.39 | 15.06 | 15.07 | 4,561 | -0.67(-4.24%) |
Aug 02, 2010 | 15.77 | 15.84 | 15.27 | 15.74 | 2,979 | +1.20(+8.27%) |
Jul 30, 2010 | 14.24 | 14.53 | 14.24 | 14.53 | 1,415 | +0.23(+1.60%) |
Jul 29, 2010 | 14.76 | 14.76 | 14.30 | 14.30 | 3,699 | -0.67(-4.46%) |
Jul 28, 2010 | 14.74 | 15.00 | 14.74 | 14.97 | 865 | +0.00(+0.00%) |
Jul 27, 2010 | 15.25 | 15.25 | 14.97 | 14.97 | 1,651 | +0.09(+0.60%) |
Jul 26, 2010 | 15.20 | 15.20 | 14.69 | 14.88 | 1,651 | -0.31(-2.05%) |
Jul 23, 2010 | 15.08 | 15.25 | 14.95 | 15.20 | 5,709 | +0.13(+0.84%) |
Jul 22, 2010 | 15.10 | 15.10 | 14.79 | 15.07 | 3,271 | +0.09(+0.59%) |
Jul 21, 2010 | 14.95 | 14.99 | 14.94 | 14.98 | 975 | +0.10(+0.64%) |
Jul 20, 2010 | 14.49 | 14.88 | 14.49 | 14.88 | 4,723 | +0.17(+1.12%) |
Jul 19, 2010 | 14.71 | 14.72 | 14.71 | 14.72 | 2,277 | -0.36(-2.36%) |
Jul 16, 2010 | 14.66 | 15.07 | 14.66 | 15.07 | 1,392 | -0.09(-0.59%) |
Jul 15, 2010 | 15.69 | 15.69 | 15.01 | 15.16 | 6,497 | -0.73(-4.60%) |
Jul 14, 2010 | 15.96 | 15.96 | 15.58 | 15.89 | 19,547 | -0.52(-3.15%) |
Jul 13, 2010 | 16.21 | 16.47 | 15.99 | 16.41 | 44,783 | -0.09(-0.52%) |
Jul 09, 2010 | 16.19 | 16.50 | 16.50 | 16.50 | 1,415 | +0.11(+0.66%) |
Jul 08, 2010 | 16.28 | 16.39 | 16.28 | 16.39 | 786 | +0.03(+0.16%) |
Jul 07, 2010 | 16.17 | 16.36 | 15.70 | 16.36 | 16,620 | +0.33(+2.06%) |
Jul 06, 2010 | 16.24 | 16.39 | 16.03 | 16.03 | 11,047 | +1.25(+8.47%) |
Jul 02, 2010 | 14.45 | 14.78 | 14.45 | 14.78 | 2,301 | +0.15(+1.00%) |
Jul 01, 2010 | 14.65 | 14.65 | 14.33 | 14.64 | 9,901 | -0.11(-0.78%) |
Jun 30, 2010 | 15.19 | 15.19 | 14.43 | 14.75 | 7,350 | -0.25(-1.69%) |
Jun 29, 2010 | 15.61 | 15.61 | 14.83 | 15.00 | 3,408 | -1.40(-8.53%) |
Jun 25, 2010 | 17.22 | 17.22 | 16.40 | 16.40 | 943 | -0.71(-4.16%) |
Jun 24, 2010 | 17.11 | 17.11 | 17.11 | 17.11 | 185 | -0.07(-0.41%) |
Jun 22, 2010 | 17.30 | 17.18 | 17.18 | 17.18 | 4,246 | +0.27(+1.58%) |
Jun 21, 2010 | 16.51 | 16.92 | 16.35 | 16.92 | 2,202 | -0.41(-2.38%) |
Jun 18, 2010 | 16.83 | 17.36 | 16.83 | 17.33 | 786 | -0.41(-2.33%) |
Jun 17, 2010 | 17.53 | 17.74 | 17.39 | 17.74 | 943 | +0.36(+2.05%) |
Jun 16, 2010 | 17.51 | 17.64 | 17.37 | 17.39 | 2,180 | +0.22(+1.30%) |
Jun 15, 2010 | 16.98 | 17.35 | 16.98 | 17.17 | 7,832 | +0.88(+5.39%) |
Jun 14, 2010 | 16.29 | 16.53 | 16.28 | 16.29 | 8,285 | +0.00(+0.00%) |
Jun 11, 2010 | 16.09 | 16.80 | 16.09 | 16.29 | 943 | +0.30(+1.87%) |
Jun 10, 2010 | 16.21 | 17.26 | 15.91 | 15.99 | 7,664 | -0.10(-0.59%) |
Jun 08, 2010 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | -0.03(-0.16%) |
Jun 07, 2010 | 16.72 | 16.72 | 16.10 | 16.11 | 3,995 | -0.51(-3.10%) |
Jun 04, 2010 | 16.54 | 17.24 | 16.54 | 16.63 | 1,906 | -0.46(-2.72%) |
Jun 03, 2010 | 17.08 | 17.31 | 17.07 | 17.09 | 3,145 | +0.02(+0.11%) |
Jun 02, 2010 | 17.70 | 17.70 | 16.33 | 17.07 | 1,064 | +0.33(+1.97%) |
Jun 01, 2010 | 16.69 | 16.74 | 16.68 | 16.74 | 2,312 | -0.28(-1.64%) |
May 28, 2010 | 17.22 | 17.73 | 16.06 | 17.02 | 3,136 | -0.20(-1.14%) |
May 27, 2010 | 17.17 | 17.80 | 16.24 | 17.22 | 2,516 | +0.39(+2.34%) |
May 26, 2010 | 16.82 | 17.39 | 16.82 | 16.82 | 6,474 | +0.91(+5.75%) |
May 25, 2010 | 15.86 | 16.81 | 15.40 | 15.91 | 2,351 | -0.42(-2.57%) |
May 24, 2010 | 16.21 | 16.79 | 16.14 | 16.33 | 4,106 | +0.49(+3.09%) |
May 21, 2010 | 15.82 | 16.45 | 15.70 | 15.84 | 10,712 | -0.13(-0.80%) |
May 20, 2010 | 16.10 | 16.56 | 15.92 | 15.97 | 3,971 | -0.82(-4.88%) |
May 19, 2010 | 17.09 | 17.09 | 16.57 | 16.78 | 5,354 | -0.70(-3.98%) |
May 18, 2010 | 16.81 | 18.14 | 16.43 | 17.48 | 9,451 | +0.57(+3.37%) |
May 17, 2010 | 16.85 | 17.26 | 16.24 | 16.91 | 12,894 | -0.60(-3.41%) |
May 14, 2010 | 17.26 | 17.51 | 17.26 | 17.51 | 1,738 | -0.35(-1.96%) |
May 13, 2010 | 18.64 | 18.70 | 17.31 | 17.86 | 10,370 | -1.31(-6.83%) |
May 12, 2010 | 18.60 | 19.45 | 18.49 | 19.17 | 4,495 | +0.58(+3.11%) |
May 11, 2010 | 18.59 | 18.59 | 18.30 | 18.59 | 2,450 | -0.38(-2.01%) |
May 10, 2010 | 18.53 | 19.65 | 18.53 | 18.97 | 6,340 | +1.15(+6.46%) |
May 07, 2010 | 17.84 | 17.84 | 17.61 | 17.82 | 3,617 | +0.17(+0.97%) |
May 06, 2010 | 18.33 | 18.40 | 16.85 | 17.65 | 8,657 | -0.63(-3.44%) |
May 05, 2010 | 18.38 | 18.41 | 17.94 | 18.28 | 16,888 | +0.47(+2.64%) |
May 04, 2010 | 18.48 | 18.48 | 17.52 | 17.81 | 19,245 | -1.51(-7.83%) |