Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.17 | 22.32 | 21.51 | 21.73 | 1,490,734 | -0.27(-1.23%) |
Apr 28, 2011 | 22.38 | 22.79 | 21.46 | 22.00 | 2,472,769 | +0.12(+0.55%) |
Apr 27, 2011 | 20.60 | 22.08 | 20.27 | 21.88 | 2,049,767 | +1.72(+8.53%) |
Apr 26, 2011 | 21.16 | 21.16 | 19.80 | 20.16 | 3,419,939 | -1.36(-6.32%) |
Apr 25, 2011 | 22.26 | 22.44 | 20.70 | 21.52 | 3,530,953 | -0.59(-2.67%) |
Apr 21, 2011 | 22.37 | 22.50 | 21.92 | 22.11 | 2,338,501 | +0.44(+2.03%) |
Apr 20, 2011 | 22.20 | 22.33 | 21.55 | 21.67 | 2,722,429 | +0.26(+1.21%) |
Apr 19, 2011 | 20.89 | 21.55 | 20.54 | 21.41 | 2,691,862 | +0.64(+3.08%) |
Apr 18, 2011 | 19.94 | 20.84 | 19.64 | 20.77 | 2,872,334 | +1.16(+5.92%) |
Apr 15, 2011 | 19.47 | 19.73 | 19.33 | 19.61 | 1,345,710 | +0.36(+1.87%) |
Apr 14, 2011 | 18.61 | 19.36 | 18.49 | 19.25 | 1,504,924 | +1.03(+5.65%) |
Apr 13, 2011 | 18.12 | 18.31 | 18.05 | 18.22 | 607,371 | +0.34(+1.90%) |
Apr 12, 2011 | 18.32 | 18.32 | 17.64 | 17.88 | 1,454,022 | -0.17(-0.94%) |
Apr 11, 2011 | 18.98 | 19.11 | 17.85 | 18.05 | 1,731,329 | -0.83(-4.40%) |
Apr 08, 2011 | 18.29 | 19.02 | 18.11 | 18.88 | 1,477,988 | +0.90(+5.01%) |
Apr 07, 2011 | 17.90 | 17.98 | 17.66 | 17.98 | 766,377 | +0.11(+0.62%) |
Apr 06, 2011 | 17.98 | 17.98 | 17.55 | 17.87 | 1,220,334 | +0.12(+0.68%) |
Apr 05, 2011 | 17.61 | 17.90 | 17.61 | 17.75 | 1,332,071 | -0.10(-0.56%) |
Apr 04, 2011 | 17.66 | 17.90 | 17.60 | 17.85 | 1,083,890 | +0.41(+2.35%) |
Apr 01, 2011 | 17.59 | 17.59 | 17.26 | 17.44 | 678,035 | -0.15(-0.85%) |
Mar 31, 2011 | 17.66 | 17.83 | 17.55 | 17.59 | 854,677 | +0.08(+0.46%) |
Mar 30, 2011 | 17.63 | 17.74 | 17.20 | 17.51 | 971,311 | +0.36(+2.10%) |
Mar 29, 2011 | 17.21 | 17.35 | 16.97 | 17.15 | 554,204 | -0.07(-0.41%) |
Mar 28, 2011 | 17.16 | 17.46 | 16.78 | 17.22 | 909,588 | -0.08(-0.46%) |
Mar 25, 2011 | 17.76 | 17.89 | 17.00 | 17.30 | 1,448,659 | -0.08(-0.46%) |
Mar 24, 2011 | 18.16 | 18.20 | 17.38 | 17.38 | 2,030,254 | -0.41(-2.30%) |
Mar 23, 2011 | 17.49 | 18.15 | 17.43 | 17.79 | 1,551,489 | +0.40(+2.30%) |
Mar 22, 2011 | 16.90 | 17.39 | 16.67 | 17.39 | 1,036,708 | +0.39(+2.29%) |
Mar 21, 2011 | 16.72 | 17.07 | 16.72 | 17.00 | 1,215,975 | +0.72(+4.42%) |
Mar 18, 2011 | 16.26 | 16.50 | 16.14 | 16.28 | 1,199,213 | +0.57(+3.63%) |
Mar 17, 2011 | 15.55 | 15.75 | 15.27 | 15.71 | 767,257 | +0.49(+3.22%) |
Mar 16, 2011 | 15.40 | 15.77 | 15.01 | 15.22 | 1,541,741 | +0.01(+0.07%) |
Mar 15, 2011 | 15.10 | 16.01 | 15.00 | 15.21 | 2,504,402 | -0.80(-5.00%) |
Mar 14, 2011 | 16.24 | 16.30 | 15.81 | 16.01 | 1,336,223 | -0.14(-0.87%) |
Mar 11, 2011 | 15.89 | 16.45 | 15.25 | 16.15 | 1,699,510 | -0.17(-1.04%) |
Mar 10, 2011 | 16.40 | 16.50 | 15.68 | 16.32 | 1,874,657 | -0.53(-3.15%) |
Mar 09, 2011 | 16.98 | 17.08 | 16.64 | 16.85 | 1,135,122 | +0.12(+0.72%) |
Mar 08, 2011 | 16.98 | 16.98 | 16.45 | 16.73 | 1,307,080 | -0.13(-0.77%) |
Mar 07, 2011 | 16.87 | 17.29 | 16.62 | 16.86 | 1,858,629 | +0.46(+2.80%) |
Mar 04, 2011 | 16.07 | 16.50 | 16.03 | 16.40 | 1,479,502 | +0.60(+3.80%) |
Mar 03, 2011 | 16.19 | 16.19 | 15.60 | 15.80 | 1,102,552 | -0.39(-2.41%) |
Mar 02, 2011 | 16.26 | 16.45 | 16.00 | 16.19 | 1,318,063 | +0.23(+1.44%) |
Mar 01, 2011 | 15.60 | 15.96 | 15.53 | 15.96 | 1,152,648 | +0.66(+4.31%) |
Feb 28, 2011 | 15.25 | 15.62 | 15.15 | 15.30 | 1,609,011 | +0.21(+1.39%) |
Feb 25, 2011 | 14.85 | 15.15 | 14.65 | 15.09 | 955,286 | +0.50(+3.43%) |
Feb 24, 2011 | 15.25 | 15.25 | 14.44 | 14.59 | 1,675,759 | -0.45(-2.99%) |
Feb 23, 2011 | 14.98 | 15.25 | 14.93 | 15.04 | 1,395,082 | +0.29(+1.97%) |
Feb 22, 2011 | 14.81 | 15.23 | 14.69 | 14.75 | 2,157,344 | +0.35(+2.43%) |
Feb 18, 2011 | 14.09 | 14.69 | 14.01 | 14.40 | 1,923,828 | +0.36(+2.56%) |
Feb 17, 2011 | 13.70 | 14.08 | 13.64 | 14.04 | 1,001,373 | +0.54(+4.00%) |
Feb 16, 2011 | 13.70 | 13.75 | 13.41 | 13.50 | 767,542 | -0.11(-0.81%) |
Feb 15, 2011 | 13.62 | 13.76 | 13.54 | 13.61 | 714,692 | +0.14(+1.04%) |
Feb 14, 2011 | 13.40 | 13.57 | 13.36 | 13.47 | 838,644 | +0.29(+2.20%) |
Feb 11, 2011 | 13.39 | 13.39 | 13.16 | 13.18 | 704,911 | -0.15(-1.12%) |
Feb 10, 2011 | 13.29 | 13.45 | 13.14 | 13.33 | 581,241 | -0.01(-0.08%) |
Feb 09, 2011 | 13.49 | 13.52 | 13.28 | 13.34 | 510,715 | -0.08(-0.60%) |
Feb 08, 2011 | 13.25 | 13.50 | 13.23 | 13.42 | 868,505 | +0.31(+2.36%) |
Feb 07, 2011 | 13.09 | 13.17 | 13.04 | 13.11 | 485,764 | +0.15(+1.16%) |
Feb 04, 2011 | 13.06 | 13.15 | 12.83 | 12.96 | 508,032 | +0.03(+0.23%) |
Feb 03, 2011 | 12.69 | 12.98 | 12.55 | 12.93 | 530,986 | +0.24(+1.89%) |
Feb 02, 2011 | 12.79 | 12.83 | 12.60 | 12.69 | 394,589 | -0.15(-1.17%) |