Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.93 | 15.95 | 15.85 | 15.92 | 29,105 | -0.01(-0.06%) |
Apr 28, 2011 | 15.82 | 16.00 | 15.79 | 15.93 | 133,918 | +0.23(+1.46%) |
Apr 27, 2011 | 15.40 | 15.72 | 15.39 | 15.70 | 79,046 | +0.05(+0.32%) |
Apr 26, 2011 | 15.70 | 15.85 | 15.57 | 15.65 | 371,415 | -0.20(-1.26%) |
Apr 25, 2011 | 15.80 | 16.00 | 15.64 | 15.85 | 49,885 | +0.22(+1.41%) |
Apr 21, 2011 | 15.73 | 15.81 | 15.60 | 15.63 | 443,994 | -1.46(-8.54%) |
Apr 20, 2011 | 17.00 | 17.09 | 16.98 | 17.09 | 27,266 | +0.26(+1.54%) |
Apr 19, 2011 | 16.67 | 16.84 | 16.67 | 16.83 | 116,495 | +0.08(+0.48%) |
Apr 18, 2011 | 16.87 | 16.88 | 16.58 | 16.75 | 23,650 | -0.19(-1.12%) |
Apr 15, 2011 | 16.90 | 17.05 | 16.82 | 16.94 | 23,299 | +0.00(+0.00%) |
Apr 14, 2011 | 16.83 | 16.97 | 16.82 | 16.94 | 19,118 | -0.11(-0.65%) |
Apr 13, 2011 | 17.06 | 17.15 | 16.97 | 17.05 | 51,817 | +0.00(+0.00%) |
Apr 12, 2011 | 17.07 | 17.11 | 16.91 | 17.05 | 87,887 | +0.02(+0.12%) |
Apr 11, 2011 | 16.99 | 17.08 | 16.94 | 17.03 | 44,799 | +0.18(+1.07%) |
Apr 08, 2011 | 16.88 | 17.00 | 16.83 | 16.85 | 88,066 | -0.64(-3.66%) |
Apr 07, 2011 | 17.45 | 17.50 | 17.34 | 17.49 | 92,023 | -0.09(-0.51%) |
Apr 06, 2011 | 17.59 | 17.63 | 17.48 | 17.58 | 40,575 | +0.15(+0.86%) |
Apr 05, 2011 | 17.33 | 17.56 | 17.31 | 17.43 | 40,388 | +0.04(+0.23%) |
Apr 04, 2011 | 17.20 | 17.39 | 17.20 | 17.39 | 98,451 | +0.34(+1.99%) |
Apr 01, 2011 | 17.05 | 17.14 | 16.98 | 17.05 | 35,943 | -0.10(-0.58%) |
Mar 31, 2011 | 17.03 | 17.16 | 17.03 | 17.15 | 34,690 | +0.10(+0.59%) |
Mar 30, 2011 | 17.05 | 17.05 | 17.05 | 17.05 | 47,272 | +0.29(+1.73%) |
Mar 29, 2011 | 16.67 | 16.80 | 16.63 | 16.76 | 94,249 | +0.09(+0.54%) |
Mar 28, 2011 | 16.74 | 16.76 | 16.67 | 16.67 | 66,084 | +0.01(+0.06%) |
Mar 25, 2011 | 16.77 | 16.81 | 16.59 | 16.66 | 85,368 | -0.13(-0.77%) |
Mar 24, 2011 | 16.70 | 16.89 | 16.70 | 16.79 | 48,992 | +0.15(+0.90%) |
Mar 23, 2011 | 16.57 | 16.73 | 16.50 | 16.64 | 32,785 | +0.14(+0.85%) |
Mar 22, 2011 | 16.54 | 16.58 | 16.45 | 16.50 | 126,194 | -0.07(-0.42%) |
Mar 21, 2011 | 16.55 | 16.58 | 16.49 | 16.57 | 30,724 | +0.38(+2.35%) |
Mar 18, 2011 | 16.18 | 16.28 | 16.17 | 16.19 | 52,044 | -0.05(-0.31%) |
Mar 17, 2011 | 16.28 | 16.28 | 16.10 | 16.24 | 40,916 | +0.19(+1.18%) |
Mar 16, 2011 | 16.10 | 16.15 | 15.95 | 16.05 | 33,791 | -0.26(-1.59%) |
Mar 15, 2011 | 15.95 | 16.39 | 15.93 | 16.31 | 65,609 | -0.43(-2.57%) |
Mar 14, 2011 | 16.65 | 16.74 | 16.54 | 16.74 | 213,060 | +0.05(+0.30%) |
Mar 11, 2011 | 16.60 | 16.69 | 16.52 | 16.69 | 27,128 | +0.23(+1.40%) |
Mar 10, 2011 | 16.68 | 16.71 | 16.45 | 16.46 | 30,529 | -0.19(-1.14%) |
Mar 09, 2011 | 16.64 | 16.75 | 16.62 | 16.65 | 30,658 | +0.18(+1.09%) |
Mar 08, 2011 | 16.47 | 16.58 | 16.42 | 16.47 | 42,475 | -0.05(-0.30%) |
Mar 07, 2011 | 16.60 | 16.60 | 16.40 | 16.52 | 43,202 | +0.06(+0.36%) |
Mar 04, 2011 | 16.55 | 16.55 | 16.41 | 16.46 | 29,802 | -0.11(-0.66%) |
Mar 03, 2011 | 16.50 | 16.57 | 16.44 | 16.57 | 53,272 | +0.25(+1.53%) |
Mar 02, 2011 | 16.40 | 16.43 | 16.31 | 16.32 | 30,414 | +0.09(+0.55%) |
Mar 01, 2011 | 16.45 | 16.50 | 16.23 | 16.23 | 45,159 | +0.00(+0.00%) |
Feb 28, 2011 | 16.21 | 16.29 | 16.17 | 16.23 | 29,273 | +0.05(+0.31%) |
Feb 25, 2011 | 16.09 | 16.21 | 16.07 | 16.18 | 18,704 | +0.13(+0.81%) |
Feb 24, 2011 | 16.07 | 16.11 | 15.96 | 16.05 | 32,366 | -0.09(-0.56%) |
Feb 23, 2011 | 16.13 | 16.19 | 16.02 | 16.14 | 37,172 | +0.12(+0.75%) |
Feb 22, 2011 | 16.03 | 16.17 | 16.00 | 16.02 | 32,957 | -0.14(-0.87%) |
Feb 18, 2011 | 15.93 | 16.20 | 15.90 | 16.16 | 28,950 | +0.16(+1.00%) |
Feb 17, 2011 | 15.85 | 16.00 | 15.85 | 16.00 | 28,058 | -0.01(-0.06%) |
Feb 16, 2011 | 15.84 | 16.02 | 15.81 | 16.01 | 30,762 | +0.14(+0.88%) |
Feb 15, 2011 | 15.89 | 15.95 | 15.78 | 15.87 | 46,901 | +0.01(+0.06%) |
Feb 14, 2011 | 15.84 | 15.92 | 15.81 | 15.86 | 21,998 | -0.21(-1.31%) |
Feb 11, 2011 | 16.13 | 16.17 | 16.02 | 16.07 | 45,490 | -0.21(-1.29%) |
Feb 10, 2011 | 16.21 | 16.31 | 16.19 | 16.28 | 37,584 | -0.02(-0.12%) |
Feb 09, 2011 | 16.22 | 16.35 | 16.21 | 16.30 | 34,771 | +0.11(+0.68%) |
Feb 08, 2011 | 16.08 | 16.24 | 16.00 | 16.19 | 114,806 | +0.12(+0.75%) |
Feb 07, 2011 | 15.93 | 16.08 | 15.91 | 16.07 | 35,256 | +0.06(+0.37%) |
Feb 04, 2011 | 16.01 | 16.10 | 15.97 | 16.01 | 37,585 | -0.02(-0.12%) |
Feb 03, 2011 | 16.05 | 16.10 | 15.94 | 16.03 | 69,997 | -0.19(-1.17%) |
Feb 02, 2011 | 16.17 | 16.27 | 16.16 | 16.22 | 32,819 | +0.05(+0.31%) |