Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.07 | 18.07 | 17.94 | 18.03 | 59,542 | +0.01(+0.06%) |
Apr 28, 2011 | 18.00 | 18.16 | 17.96 | 18.02 | 51,807 | +0.01(+0.06%) |
Apr 27, 2011 | 18.54 | 18.54 | 17.98 | 18.01 | 73,045 | -0.47(-2.54%) |
Apr 26, 2011 | 18.13 | 18.67 | 18.07 | 18.48 | 41,649 | +0.43(+2.38%) |
Apr 25, 2011 | 18.09 | 18.25 | 17.83 | 18.05 | 105,190 | -0.36(-1.96%) |
Apr 21, 2011 | 18.24 | 18.45 | 18.00 | 18.41 | 53,682 | +0.29(+1.60%) |
Apr 20, 2011 | 18.26 | 18.41 | 18.05 | 18.12 | 54,386 | +0.00(+0.00%) |
Apr 19, 2011 | 18.12 | 18.18 | 17.97 | 18.12 | 71,726 | +0.02(+0.11%) |
Apr 18, 2011 | 17.78 | 18.12 | 17.73 | 18.10 | 52,378 | +0.11(+0.61%) |
Apr 15, 2011 | 17.73 | 18.04 | 17.67 | 17.99 | 136,826 | +0.22(+1.24%) |
Apr 14, 2011 | 17.16 | 17.79 | 17.15 | 17.77 | 45,210 | +0.49(+2.84%) |
Apr 13, 2011 | 17.63 | 17.80 | 16.88 | 17.28 | 53,862 | -0.18(-1.03%) |
Apr 12, 2011 | 17.33 | 17.79 | 17.10 | 17.46 | 114,495 | +0.05(+0.29%) |
Apr 11, 2011 | 17.12 | 17.67 | 17.01 | 17.41 | 131,947 | +0.32(+1.87%) |
Apr 08, 2011 | 16.83 | 17.36 | 16.79 | 17.09 | 83,151 | +0.38(+2.27%) |
Apr 07, 2011 | 17.32 | 17.39 | 16.35 | 16.71 | 157,233 | -0.57(-3.30%) |
Apr 06, 2011 | 18.54 | 18.54 | 17.22 | 17.28 | 215,595 | -1.10(-5.98%) |
Apr 05, 2011 | 18.03 | 18.45 | 17.94 | 18.38 | 75,402 | +0.35(+1.94%) |
Apr 04, 2011 | 17.93 | 18.10 | 17.65 | 18.03 | 86,155 | +0.20(+1.12%) |
Apr 01, 2011 | 17.89 | 18.00 | 17.70 | 17.83 | 76,857 | +0.07(+0.39%) |
Mar 31, 2011 | 17.66 | 17.88 | 17.65 | 17.76 | 70,694 | +0.11(+0.62%) |
Mar 30, 2011 | 17.95 | 17.95 | 17.58 | 17.65 | 29,980 | -0.24(-1.34%) |
Mar 29, 2011 | 17.49 | 17.98 | 17.49 | 17.89 | 19,373 | +0.39(+2.23%) |
Mar 28, 2011 | 17.75 | 18.02 | 17.50 | 17.50 | 35,813 | -0.24(-1.35%) |
Mar 25, 2011 | 17.69 | 18.18 | 17.65 | 17.74 | 59,358 | -0.04(-0.22%) |
Mar 24, 2011 | 17.98 | 17.98 | 17.38 | 17.78 | 28,765 | -0.08(-0.45%) |
Mar 23, 2011 | 17.93 | 18.16 | 17.55 | 17.86 | 101,956 | -0.09(-0.50%) |
Mar 22, 2011 | 17.96 | 18.00 | 17.31 | 17.95 | 82,296 | +0.05(+0.28%) |
Mar 21, 2011 | 17.73 | 17.90 | 17.71 | 17.90 | 81,841 | +1.00(+5.92%) |
Mar 18, 2011 | 16.82 | 17.26 | 16.68 | 16.90 | 129,876 | +0.28(+1.68%) |
Mar 17, 2011 | 16.40 | 16.94 | 16.24 | 16.62 | 63,389 | +0.63(+3.94%) |
Mar 16, 2011 | 15.87 | 16.20 | 15.74 | 15.99 | 101,312 | +0.14(+0.88%) |
Mar 15, 2011 | 15.44 | 15.99 | 15.42 | 15.85 | 189,000 | -0.36(-2.22%) |
Mar 14, 2011 | 16.35 | 16.47 | 15.82 | 16.21 | 79,862 | -0.16(-0.98%) |
Mar 11, 2011 | 16.25 | 16.50 | 16.11 | 16.37 | 72,017 | +0.01(+0.06%) |
Mar 10, 2011 | 17.50 | 17.52 | 16.32 | 16.36 | 119,453 | -1.26(-7.15%) |
Mar 09, 2011 | 17.70 | 17.96 | 17.62 | 17.62 | 33,739 | -0.13(-0.73%) |
Mar 08, 2011 | 17.69 | 17.81 | 17.51 | 17.75 | 61,881 | -0.03(-0.17%) |
Mar 07, 2011 | 17.60 | 17.90 | 17.51 | 17.78 | 75,965 | +0.17(+0.97%) |
Mar 04, 2011 | 18.32 | 18.32 | 17.50 | 17.61 | 131,178 | -0.78(-4.24%) |
Mar 03, 2011 | 19.33 | 19.40 | 18.30 | 18.39 | 191,433 | -0.75(-3.92%) |
Mar 02, 2011 | 19.20 | 19.36 | 18.57 | 19.14 | 92,662 | +0.14(+0.74%) |
Mar 01, 2011 | 19.45 | 19.45 | 18.68 | 19.00 | 76,936 | -0.34(-1.76%) |
Feb 28, 2011 | 19.40 | 19.50 | 19.00 | 19.34 | 156,267 | +0.04(+0.21%) |
Feb 25, 2011 | 18.76 | 19.31 | 18.68 | 19.30 | 62,954 | +0.64(+3.43%) |
Feb 24, 2011 | 18.60 | 18.77 | 18.47 | 18.66 | 46,231 | +0.11(+0.59%) |
Feb 23, 2011 | 18.56 | 19.00 | 18.53 | 18.55 | 58,584 | +0.05(+0.27%) |
Feb 22, 2011 | 18.39 | 18.56 | 18.31 | 18.50 | 58,271 | +0.03(+0.16%) |
Feb 18, 2011 | 18.47 | 18.63 | 18.31 | 18.47 | 38,827 | -0.03(-0.16%) |
Feb 17, 2011 | 18.19 | 18.50 | 18.10 | 18.50 | 41,652 | +0.26(+1.43%) |
Feb 16, 2011 | 18.10 | 18.25 | 18.00 | 18.24 | 37,997 | +0.25(+1.39%) |
Feb 15, 2011 | 18.07 | 18.21 | 17.96 | 17.99 | 42,949 | -0.07(-0.39%) |
Feb 14, 2011 | 18.01 | 18.50 | 18.00 | 18.06 | 38,295 | +0.00(+0.00%) |
Feb 11, 2011 | 18.06 | 18.28 | 17.98 | 18.06 | 48,602 | -0.13(-0.71%) |
Feb 10, 2011 | 18.03 | 18.27 | 17.93 | 18.19 | 42,902 | +0.09(+0.50%) |
Feb 09, 2011 | 18.15 | 18.31 | 17.92 | 18.10 | 49,124 | -0.13(-0.71%) |
Feb 08, 2011 | 17.93 | 18.23 | 17.87 | 18.23 | 105,334 | +0.24(+1.33%) |
Feb 07, 2011 | 17.91 | 18.23 | 17.90 | 17.99 | 46,732 | +0.09(+0.50%) |
Feb 04, 2011 | 17.90 | 18.00 | 17.75 | 17.90 | 75,245 | -0.08(-0.44%) |
Feb 03, 2011 | 18.00 | 18.00 | 17.51 | 17.98 | 35,514 | -0.02(-0.11%) |
Feb 02, 2011 | 18.11 | 18.16 | 17.90 | 18.00 | 24,661 | -0.08(-0.44%) |