Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.67 | 17.73 | 17.67 | 17.72 | 128,854 | +0.02(+0.14%) |
Apr 28, 2011 | 17.60 | 17.71 | 17.60 | 17.70 | 109,334 | +0.08(+0.46%) |
Apr 27, 2011 | 17.50 | 17.64 | 17.47 | 17.61 | 86,504 | +0.15(+0.85%) |
Apr 26, 2011 | 17.37 | 17.50 | 17.34 | 17.47 | 95,611 | +0.16(+0.92%) |
Apr 25, 2011 | 17.29 | 17.32 | 17.24 | 17.31 | 254,337 | -0.02(-0.10%) |
Apr 21, 2011 | 17.35 | 17.35 | 17.27 | 17.32 | 108,292 | +0.05(+0.29%) |
Apr 20, 2011 | 17.25 | 17.30 | 17.24 | 17.27 | 78,657 | +0.22(+1.26%) |
Apr 19, 2011 | 17.00 | 17.06 | 16.98 | 17.06 | 165,431 | +0.07(+0.42%) |
Apr 18, 2011 | 16.98 | 17.02 | 16.88 | 16.99 | 151,880 | -0.17(-0.97%) |
Apr 15, 2011 | 17.13 | 17.20 | 17.07 | 17.15 | 72,410 | +0.10(+0.56%) |
Apr 14, 2011 | 16.91 | 17.09 | 16.90 | 17.06 | 98,964 | +0.07(+0.44%) |
Apr 13, 2011 | 17.08 | 17.08 | 16.95 | 16.99 | 70,006 | -0.04(-0.23%) |
Apr 12, 2011 | 17.03 | 17.07 | 16.97 | 17.02 | 248,288 | -0.12(-0.72%) |
Apr 11, 2011 | 17.20 | 17.24 | 17.10 | 17.15 | 141,377 | -0.03(-0.16%) |
Apr 08, 2011 | 17.24 | 17.25 | 17.12 | 17.18 | 126,745 | -0.02(-0.14%) |
Apr 07, 2011 | 17.20 | 17.22 | 17.11 | 17.20 | 73,506 | -0.04(-0.20%) |
Apr 06, 2011 | 17.26 | 17.26 | 17.20 | 17.24 | 91,964 | +0.05(+0.31%) |
Apr 05, 2011 | 17.12 | 17.24 | 17.12 | 17.18 | 282,598 | +0.01(+0.08%) |
Apr 04, 2011 | 17.20 | 17.20 | 17.13 | 17.17 | 301,524 | +0.02(+0.14%) |
Apr 01, 2011 | 17.17 | 17.19 | 17.09 | 17.14 | 247,753 | +0.08(+0.48%) |
Mar 31, 2011 | 17.10 | 17.13 | 17.06 | 17.06 | 149,527 | -0.04(-0.25%) |
Mar 30, 2011 | 17.02 | 17.15 | 17.02 | 17.11 | 141,606 | +0.14(+0.83%) |
Mar 29, 2011 | 16.84 | 16.97 | 16.81 | 16.96 | 95,365 | +0.12(+0.69%) |
Mar 28, 2011 | 16.93 | 16.95 | 16.85 | 16.85 | 207,005 | -0.02(-0.10%) |
Mar 25, 2011 | 16.87 | 16.92 | 16.83 | 16.87 | 125,292 | +0.06(+0.36%) |
Mar 24, 2011 | 16.74 | 16.86 | 16.71 | 16.81 | 291,306 | +0.11(+0.68%) |
Mar 23, 2011 | 16.59 | 16.72 | 16.53 | 16.69 | 77,145 | +0.05(+0.30%) |
Mar 22, 2011 | 16.70 | 16.70 | 16.63 | 16.64 | 158,011 | -0.03(-0.19%) |
Mar 21, 2011 | 16.68 | 16.71 | 16.65 | 16.67 | 145,367 | +0.25(+1.54%) |
Mar 18, 2011 | 16.55 | 16.55 | 16.40 | 16.42 | 310,512 | +0.07(+0.43%) |
Mar 17, 2011 | 16.39 | 16.41 | 16.25 | 16.35 | 461,674 | +0.20(+1.25%) |
Mar 16, 2011 | 16.39 | 16.42 | 16.10 | 16.15 | 513,326 | -0.31(-1.89%) |
Mar 15, 2011 | 16.39 | 16.50 | 16.39 | 16.46 | 233,357 | -0.17(-1.03%) |
Mar 14, 2011 | 16.64 | 16.67 | 16.52 | 16.63 | 124,438 | -0.11(-0.68%) |
Mar 11, 2011 | 16.58 | 16.79 | 16.58 | 16.75 | 139,822 | +0.08(+0.47%) |
Mar 10, 2011 | 16.78 | 16.79 | 16.66 | 16.67 | 130,745 | -0.27(-1.60%) |
Mar 09, 2011 | 16.90 | 16.94 | 16.83 | 16.94 | 86,938 | +0.03(+0.19%) |
Mar 08, 2011 | 16.79 | 16.96 | 16.76 | 16.91 | 146,786 | +0.14(+0.84%) |
Mar 07, 2011 | 16.91 | 16.95 | 16.73 | 16.77 | 422,754 | -0.11(-0.64%) |
Mar 04, 2011 | 16.98 | 17.00 | 16.77 | 16.87 | 255,306 | -0.11(-0.62%) |
Mar 03, 2011 | 16.88 | 17.00 | 16.87 | 16.98 | 147,265 | +0.24(+1.43%) |
Mar 02, 2011 | 16.71 | 16.79 | 16.66 | 16.74 | 163,233 | +0.02(+0.13%) |
Mar 01, 2011 | 17.01 | 17.01 | 16.72 | 16.72 | 142,791 | -0.22(-1.33%) |
Feb 28, 2011 | 16.87 | 16.95 | 16.85 | 16.95 | 200,342 | +0.14(+0.83%) |
Feb 25, 2011 | 16.74 | 16.81 | 16.72 | 16.80 | 124,758 | +0.13(+0.80%) |
Feb 24, 2011 | 16.68 | 16.73 | 16.57 | 16.67 | 625,103 | -0.03(-0.19%) |
Feb 23, 2011 | 16.80 | 16.83 | 16.65 | 16.70 | 324,616 | -0.08(-0.50%) |
Feb 22, 2011 | 16.84 | 16.97 | 16.74 | 16.79 | 266,748 | -0.24(-1.38%) |
Feb 18, 2011 | 16.99 | 17.02 | 16.94 | 17.02 | 176,595 | +0.05(+0.29%) |
Feb 17, 2011 | 16.88 | 16.98 | 16.86 | 16.97 | 834,574 | +0.08(+0.50%) |
Feb 16, 2011 | 16.88 | 16.98 | 16.82 | 16.89 | 249,638 | +0.07(+0.40%) |
Feb 15, 2011 | 16.83 | 16.92 | 16.77 | 16.82 | 110,822 | -0.04(-0.25%) |
Feb 14, 2011 | 16.85 | 16.87 | 16.78 | 16.86 | 198,644 | +0.04(+0.23%) |
Feb 11, 2011 | 16.72 | 16.85 | 16.69 | 16.83 | 187,225 | +0.06(+0.33%) |
Feb 10, 2011 | 16.70 | 16.78 | 16.63 | 16.77 | 171,967 | +0.02(+0.11%) |
Feb 09, 2011 | 16.77 | 16.78 | 16.70 | 16.75 | 151,617 | -0.04(-0.21%) |
Feb 08, 2011 | 16.71 | 16.81 | 16.71 | 16.79 | 422,928 | +0.06(+0.36%) |
Feb 07, 2011 | 16.68 | 16.76 | 16.68 | 16.73 | 311,900 | +0.08(+0.48%) |
Feb 04, 2011 | 16.66 | 16.66 | 16.57 | 16.65 | 301,145 | +0.01(+0.06%) |
Feb 03, 2011 | 16.57 | 16.65 | 16.49 | 16.64 | 171,788 | +0.06(+0.38%) |
Feb 02, 2011 | 16.59 | 16.64 | 16.56 | 16.57 | 242,727 | -0.03(-0.19%) |