Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.91 | 16.92 | 16.65 | 16.87 | 505,934 | -0.03(-0.16%) |
Apr 28, 2011 | 16.52 | 16.90 | 16.52 | 16.90 | 245,740 | +0.33(+1.99%) |
Apr 27, 2011 | 16.49 | 16.69 | 16.43 | 16.57 | 230,316 | +0.07(+0.41%) |
Apr 26, 2011 | 16.08 | 16.58 | 16.07 | 16.50 | 319,152 | +0.44(+2.73%) |
Apr 25, 2011 | 16.12 | 16.26 | 16.03 | 16.06 | 130,194 | -0.08(-0.50%) |
Apr 21, 2011 | 16.20 | 16.20 | 15.97 | 16.14 | 110,676 | +0.02(+0.13%) |
Apr 20, 2011 | 16.13 | 16.16 | 15.95 | 16.12 | 168,677 | +0.18(+1.10%) |
Apr 19, 2011 | 16.24 | 16.28 | 15.92 | 15.95 | 96,284 | -0.21(-1.29%) |
Apr 18, 2011 | 16.19 | 16.34 | 16.08 | 16.16 | 136,033 | -0.22(-1.32%) |
Apr 15, 2011 | 16.25 | 16.44 | 16.16 | 16.37 | 144,773 | +0.08(+0.50%) |
Apr 14, 2011 | 16.03 | 16.31 | 15.99 | 16.29 | 186,273 | +0.13(+0.79%) |
Apr 13, 2011 | 16.53 | 16.55 | 16.13 | 16.16 | 200,100 | -0.28(-1.72%) |
Apr 12, 2011 | 16.51 | 16.65 | 16.36 | 16.45 | 197,055 | -0.20(-1.22%) |
Apr 11, 2011 | 16.63 | 16.78 | 16.56 | 16.65 | 478,099 | +0.04(+0.24%) |
Apr 08, 2011 | 16.78 | 16.78 | 16.48 | 16.61 | 820,988 | -0.09(-0.53%) |
Apr 07, 2011 | 16.76 | 16.82 | 16.65 | 16.69 | 288,163 | -0.04(-0.24%) |
Apr 06, 2011 | 16.52 | 16.80 | 16.46 | 16.73 | 151,991 | +0.29(+1.76%) |
Apr 05, 2011 | 16.47 | 16.53 | 16.36 | 16.45 | 133,197 | -0.08(-0.49%) |
Apr 04, 2011 | 16.50 | 16.55 | 16.41 | 16.53 | 101,519 | +0.05(+0.29%) |
Apr 01, 2011 | 16.48 | 16.52 | 16.36 | 16.48 | 157,809 | +0.11(+0.70%) |
Mar 31, 2011 | 16.23 | 16.49 | 16.18 | 16.36 | 131,107 | +0.07(+0.46%) |
Mar 30, 2011 | 16.29 | 16.29 | 16.29 | 16.29 | 153,566 | +0.28(+1.73%) |
Mar 29, 2011 | 16.02 | 16.17 | 15.97 | 16.01 | 189,766 | -0.02(-0.13%) |
Mar 28, 2011 | 16.15 | 16.15 | 16.03 | 16.03 | 200,080 | -0.05(-0.34%) |
Mar 25, 2011 | 16.11 | 16.45 | 16.05 | 16.09 | 201,035 | +0.02(+0.13%) |
Mar 24, 2011 | 16.14 | 16.18 | 15.95 | 16.07 | 155,221 | -0.03(-0.17%) |
Mar 23, 2011 | 16.22 | 16.22 | 15.91 | 16.09 | 290,907 | -0.14(-0.87%) |
Mar 22, 2011 | 16.44 | 16.50 | 16.20 | 16.24 | 160,357 | -0.13(-0.82%) |
Mar 21, 2011 | 16.36 | 16.38 | 16.26 | 16.37 | 141,986 | +0.11(+0.70%) |
Mar 18, 2011 | 16.11 | 16.32 | 15.99 | 16.26 | 334,539 | +0.27(+1.69%) |
Mar 17, 2011 | 16.11 | 16.11 | 15.94 | 15.99 | 284,503 | +0.09(+0.55%) |
Mar 16, 2011 | 16.04 | 16.18 | 15.82 | 15.90 | 403,934 | -0.17(-1.05%) |
Mar 15, 2011 | 16.07 | 16.17 | 16.03 | 16.07 | 330,047 | +0.00(+0.00%) |
Mar 14, 2011 | 15.93 | 16.11 | 15.91 | 16.07 | 277,245 | +0.01(+0.04%) |
Mar 11, 2011 | 16.03 | 16.10 | 15.89 | 16.06 | 307,643 | -0.09(-0.54%) |
Mar 10, 2011 | 16.53 | 16.53 | 16.12 | 16.15 | 300,798 | -0.53(-3.16%) |
Mar 09, 2011 | 16.93 | 16.93 | 16.64 | 16.68 | 194,019 | -0.25(-1.50%) |
Mar 08, 2011 | 16.58 | 17.04 | 16.58 | 16.93 | 156,032 | +0.41(+2.51%) |
Mar 07, 2011 | 16.74 | 16.88 | 16.42 | 16.52 | 306,134 | -0.19(-1.16%) |
Mar 04, 2011 | 16.94 | 16.94 | 16.54 | 16.71 | 179,093 | -0.24(-1.42%) |
Mar 03, 2011 | 16.72 | 17.00 | 16.70 | 16.95 | 194,614 | +0.42(+2.54%) |
Mar 02, 2011 | 16.54 | 16.66 | 16.34 | 16.53 | 161,816 | -0.07(-0.40%) |
Mar 01, 2011 | 16.82 | 16.88 | 16.55 | 16.60 | 258,103 | -0.20(-1.19%) |
Feb 28, 2011 | 16.87 | 16.96 | 16.69 | 16.80 | 189,666 | +0.01(+0.08%) |
Feb 25, 2011 | 16.56 | 16.79 | 16.49 | 16.78 | 177,338 | +0.32(+1.95%) |
Feb 24, 2011 | 16.59 | 16.63 | 16.32 | 16.46 | 393,138 | -0.11(-0.64%) |
Feb 23, 2011 | 16.78 | 16.84 | 16.53 | 16.57 | 276,017 | -0.17(-1.00%) |
Feb 22, 2011 | 16.84 | 16.97 | 16.64 | 16.74 | 238,418 | -0.25(-1.45%) |
Feb 18, 2011 | 16.88 | 17.01 | 16.82 | 16.98 | 243,378 | +0.15(+0.91%) |
Feb 17, 2011 | 16.89 | 16.95 | 16.78 | 16.83 | 166,990 | -0.09(-0.55%) |
Feb 16, 2011 | 16.90 | 17.04 | 16.70 | 16.92 | 155,935 | +0.08(+0.48%) |
Feb 15, 2011 | 17.00 | 17.22 | 16.83 | 16.84 | 280,023 | -0.17(-1.02%) |
Feb 14, 2011 | 17.33 | 17.41 | 16.99 | 17.02 | 278,348 | -0.31(-1.81%) |
Feb 11, 2011 | 16.81 | 17.34 | 16.76 | 17.33 | 175,215 | +0.47(+2.81%) |
Feb 10, 2011 | 16.84 | 16.98 | 16.82 | 16.86 | 100,547 | -0.08(-0.47%) |
Feb 09, 2011 | 17.11 | 17.19 | 16.86 | 16.94 | 184,966 | -0.24(-1.40%) |
Feb 08, 2011 | 17.21 | 17.21 | 17.04 | 17.18 | 147,832 | -0.01(-0.04%) |
Feb 07, 2011 | 16.92 | 17.36 | 16.91 | 17.18 | 227,988 | +0.24(+1.42%) |
Feb 04, 2011 | 16.89 | 17.00 | 16.78 | 16.94 | 206,279 | -0.02(-0.12%) |
Feb 03, 2011 | 17.06 | 17.14 | 16.84 | 16.96 | 249,226 | -0.15(-0.90%) |
Feb 02, 2011 | 17.18 | 17.36 | 17.07 | 17.12 | 152,044 | -0.16(-0.93%) |