Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.77 | 17.79 | 17.66 | 17.77 | 42,532 | +0.01(+0.04%) |
Apr 28, 2011 | 17.61 | 17.78 | 17.61 | 17.77 | 22,813 | +0.07(+0.37%) |
Apr 27, 2011 | 17.53 | 17.72 | 17.53 | 17.70 | 67,607 | +0.17(+0.96%) |
Apr 26, 2011 | 17.41 | 17.53 | 17.41 | 17.53 | 24,266 | +0.19(+1.10%) |
Apr 25, 2011 | 17.39 | 17.42 | 17.32 | 17.34 | 178,290 | +0.00(+0.00%) |
Apr 21, 2011 | 17.35 | 17.35 | 17.14 | 17.34 | 64,825 | +0.03(+0.17%) |
Apr 20, 2011 | 17.52 | 17.55 | 17.25 | 17.31 | 89,608 | -0.03(-0.19%) |
Apr 19, 2011 | 17.55 | 17.56 | 17.31 | 17.34 | 139,014 | -0.10(-0.57%) |
Apr 18, 2011 | 17.48 | 17.57 | 17.43 | 17.44 | 24,495 | -0.21(-1.20%) |
Apr 15, 2011 | 17.65 | 17.71 | 17.60 | 17.66 | 17,496 | +0.05(+0.29%) |
Apr 14, 2011 | 17.61 | 17.63 | 17.47 | 17.60 | 47,386 | -0.09(-0.54%) |
Apr 13, 2011 | 17.90 | 17.90 | 17.67 | 17.70 | 99,033 | -0.18(-0.98%) |
Apr 12, 2011 | 17.82 | 17.99 | 17.81 | 17.88 | 41,827 | -0.03(-0.16%) |
Apr 11, 2011 | 17.98 | 17.99 | 17.88 | 17.90 | 38,199 | -0.02(-0.12%) |
Apr 08, 2011 | 18.16 | 18.16 | 17.87 | 17.93 | 54,017 | -0.16(-0.89%) |
Apr 07, 2011 | 18.21 | 18.24 | 18.06 | 18.09 | 60,907 | -0.10(-0.56%) |
Apr 06, 2011 | 17.97 | 18.22 | 17.96 | 18.19 | 44,248 | +0.26(+1.47%) |
Apr 05, 2011 | 17.97 | 18.02 | 17.93 | 17.93 | 24,371 | -0.07(-0.37%) |
Apr 04, 2011 | 18.10 | 18.10 | 17.96 | 17.99 | 17,047 | -0.01(-0.04%) |
Apr 01, 2011 | 17.92 | 18.06 | 17.92 | 18.00 | 36,856 | +0.15(+0.86%) |
Mar 31, 2011 | 17.84 | 17.86 | 17.74 | 17.85 | 41,456 | -0.03(-0.16%) |
Mar 30, 2011 | 17.80 | 17.91 | 17.75 | 17.88 | 32,124 | +0.13(+0.72%) |
Mar 29, 2011 | 17.69 | 17.76 | 17.64 | 17.75 | 24,177 | +0.07(+0.39%) |
Mar 28, 2011 | 17.79 | 17.82 | 17.68 | 17.68 | 14,987 | -0.03(-0.16%) |
Mar 25, 2011 | 17.63 | 17.84 | 17.63 | 17.71 | 59,810 | +0.12(+0.67%) |
Mar 24, 2011 | 17.64 | 17.64 | 17.43 | 17.59 | 23,748 | +0.05(+0.29%) |
Mar 23, 2011 | 17.55 | 17.57 | 17.39 | 17.54 | 34,084 | -0.12(-0.70%) |
Mar 22, 2011 | 17.75 | 17.83 | 17.65 | 17.66 | 21,654 | -0.12(-0.66%) |
Mar 21, 2011 | 17.76 | 17.79 | 17.72 | 17.78 | 32,152 | +0.05(+0.29%) |
Mar 18, 2011 | 17.81 | 17.93 | 17.72 | 17.73 | 318,944 | +0.16(+0.91%) |
Mar 17, 2011 | 17.63 | 17.63 | 17.38 | 17.57 | 218,416 | +0.17(+1.01%) |
Mar 16, 2011 | 17.62 | 17.71 | 17.32 | 17.39 | 93,551 | -0.26(-1.49%) |
Mar 15, 2011 | 17.55 | 17.74 | 17.53 | 17.66 | 88,335 | -0.13(-0.73%) |
Mar 14, 2011 | 17.82 | 17.86 | 17.63 | 17.78 | 225,727 | -0.18(-1.02%) |
Mar 11, 2011 | 17.76 | 17.99 | 17.76 | 17.97 | 31,236 | +0.12(+0.65%) |
Mar 10, 2011 | 17.92 | 17.96 | 17.82 | 17.85 | 86,310 | -0.36(-2.00%) |
Mar 09, 2011 | 18.19 | 18.32 | 18.07 | 18.22 | 48,017 | +0.00(+0.00%) |
Mar 08, 2011 | 17.76 | 18.25 | 17.76 | 18.22 | 40,894 | +0.49(+2.75%) |
Mar 07, 2011 | 17.90 | 17.98 | 17.66 | 17.73 | 67,716 | -0.15(-0.86%) |
Mar 04, 2011 | 18.07 | 18.07 | 17.72 | 17.88 | 57,916 | -0.22(-1.23%) |
Mar 03, 2011 | 17.99 | 18.14 | 17.99 | 18.10 | 28,292 | +0.31(+1.74%) |
Mar 02, 2011 | 17.87 | 17.94 | 17.71 | 17.79 | 66,258 | -0.10(-0.57%) |
Mar 01, 2011 | 18.30 | 18.30 | 17.88 | 17.90 | 179,538 | -0.37(-2.03%) |
Feb 28, 2011 | 18.40 | 18.40 | 18.19 | 18.27 | 28,019 | -0.02(-0.12%) |
Feb 25, 2011 | 18.17 | 18.34 | 18.17 | 18.29 | 62,640 | +0.23(+1.29%) |
Feb 24, 2011 | 18.10 | 18.18 | 17.93 | 18.06 | 26,308 | -0.12(-0.68%) |
Feb 23, 2011 | 18.25 | 18.33 | 17.95 | 18.18 | 159,073 | -0.07(-0.40%) |
Feb 22, 2011 | 18.53 | 18.59 | 18.22 | 18.25 | 42,791 | -0.54(-2.87%) |
Feb 18, 2011 | 18.73 | 18.82 | 18.70 | 18.79 | 31,240 | +0.04(+0.23%) |
Feb 17, 2011 | 18.83 | 18.83 | 18.74 | 18.75 | 38,669 | -0.15(-0.81%) |
Feb 16, 2011 | 18.95 | 19.00 | 18.87 | 18.90 | 48,983 | +0.03(+0.15%) |
Feb 15, 2011 | 18.85 | 18.98 | 18.85 | 18.87 | 37,008 | -0.05(-0.27%) |
Feb 14, 2011 | 18.92 | 18.92 | 18.78 | 18.92 | 52,049 | +0.06(+0.31%) |
Feb 11, 2011 | 18.46 | 18.94 | 18.35 | 18.86 | 93,410 | +0.34(+1.85%) |
Feb 10, 2011 | 18.53 | 18.59 | 18.43 | 18.52 | 76,404 | -0.10(-0.55%) |
Feb 09, 2011 | 18.69 | 18.84 | 18.51 | 18.62 | 48,166 | -0.13(-0.70%) |
Feb 08, 2011 | 18.61 | 18.77 | 18.57 | 18.75 | 101,425 | +0.15(+0.82%) |
Feb 07, 2011 | 18.45 | 18.69 | 18.45 | 18.60 | 107,688 | +0.19(+1.03%) |
Feb 04, 2011 | 18.33 | 18.43 | 18.21 | 18.41 | 51,835 | +0.06(+0.35%) |
Feb 03, 2011 | 18.25 | 18.35 | 18.16 | 18.35 | 23,823 | +0.07(+0.37%) |
Feb 02, 2011 | 18.24 | 18.39 | 18.24 | 18.28 | 38,669 | -0.07(-0.40%) |