Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.58 | 18.63 | 18.42 | 18.57 | 1,276,885 | +0.07(+0.36%) |
Apr 28, 2011 | 18.35 | 18.64 | 18.27 | 18.50 | 1,237,815 | +0.06(+0.32%) |
Apr 27, 2011 | 19.27 | 19.27 | 18.20 | 18.44 | 2,233,943 | -0.73(-3.81%) |
Apr 26, 2011 | 19.05 | 19.27 | 19.01 | 19.17 | 940,841 | +0.14(+0.74%) |
Apr 25, 2011 | 19.20 | 19.21 | 18.94 | 19.03 | 433,540 | -0.15(-0.78%) |
Apr 21, 2011 | 19.04 | 19.21 | 18.92 | 19.18 | 683,983 | +0.21(+1.10%) |
Apr 20, 2011 | 18.98 | 19.12 | 18.78 | 18.97 | 908,562 | +0.22(+1.15%) |
Apr 19, 2011 | 18.75 | 18.90 | 18.64 | 18.76 | 588,987 | +0.03(+0.18%) |
Apr 18, 2011 | 19.04 | 19.12 | 18.67 | 18.73 | 900,154 | -0.61(-3.14%) |
Apr 15, 2011 | 19.28 | 19.42 | 19.22 | 19.33 | 418,491 | +0.12(+0.62%) |
Apr 14, 2011 | 19.22 | 19.38 | 19.11 | 19.21 | 558,711 | -0.03(-0.14%) |
Apr 13, 2011 | 19.39 | 19.48 | 19.17 | 19.24 | 871,833 | -0.02(-0.09%) |
Apr 12, 2011 | 19.42 | 19.53 | 19.17 | 19.26 | 1,026,595 | -0.17(-0.90%) |
Apr 11, 2011 | 19.51 | 19.71 | 19.39 | 19.43 | 755,065 | -0.17(-0.85%) |
Apr 08, 2011 | 19.82 | 19.95 | 19.50 | 19.60 | 719,642 | -0.27(-1.38%) |
Apr 07, 2011 | 19.91 | 19.96 | 19.76 | 19.87 | 520,738 | -0.04(-0.21%) |
Apr 06, 2011 | 19.96 | 20.02 | 19.83 | 19.91 | 465,639 | -0.02(-0.12%) |
Apr 05, 2011 | 19.91 | 19.96 | 19.81 | 19.94 | 1,076,641 | +0.02(+0.08%) |
Apr 04, 2011 | 19.96 | 20.01 | 19.86 | 19.92 | 858,158 | -0.02(-0.08%) |
Apr 01, 2011 | 19.86 | 20.15 | 19.86 | 19.94 | 803,795 | +0.09(+0.46%) |
Mar 31, 2011 | 19.66 | 19.90 | 19.51 | 19.85 | 795,683 | +0.22(+1.14%) |
Mar 30, 2011 | 19.48 | 19.73 | 19.42 | 19.62 | 678,256 | +0.21(+1.07%) |
Mar 29, 2011 | 19.34 | 19.52 | 19.20 | 19.42 | 557,959 | +0.14(+0.73%) |
Mar 28, 2011 | 19.29 | 19.46 | 19.23 | 19.27 | 581,659 | -0.01(-0.04%) |
Mar 25, 2011 | 19.02 | 19.42 | 18.97 | 19.28 | 790,823 | +0.27(+1.42%) |
Mar 24, 2011 | 19.12 | 19.12 | 18.93 | 19.01 | 1,013,765 | -0.05(-0.24%) |
Mar 23, 2011 | 18.77 | 19.09 | 18.59 | 19.06 | 587,959 | +0.20(+1.06%) |
Mar 22, 2011 | 18.81 | 18.97 | 18.78 | 18.86 | 711,010 | +0.05(+0.27%) |
Mar 21, 2011 | 18.87 | 18.91 | 18.65 | 18.81 | 510,007 | +0.30(+1.62%) |
Mar 18, 2011 | 18.44 | 18.62 | 18.43 | 18.51 | 742,252 | +0.25(+1.37%) |
Mar 17, 2011 | 18.54 | 18.54 | 18.24 | 18.26 | 537,110 | +0.00(+0.00%) |
Mar 16, 2011 | 18.33 | 18.58 | 18.23 | 18.26 | 1,039,233 | -0.13(-0.72%) |
Mar 15, 2011 | 18.04 | 18.53 | 17.88 | 18.39 | 859,011 | -0.12(-0.67%) |
Mar 14, 2011 | 18.51 | 18.75 | 18.41 | 18.52 | 902,477 | -0.17(-0.89%) |
Mar 11, 2011 | 18.43 | 18.74 | 18.38 | 18.68 | 590,277 | +0.16(+0.85%) |
Mar 10, 2011 | 18.61 | 18.78 | 18.36 | 18.53 | 1,091,587 | -0.30(-1.59%) |
Mar 09, 2011 | 19.15 | 19.15 | 18.74 | 18.83 | 799,143 | -0.31(-1.61%) |
Mar 08, 2011 | 18.64 | 19.17 | 18.64 | 19.13 | 798,957 | +0.48(+2.58%) |
Mar 07, 2011 | 18.82 | 18.93 | 18.60 | 18.65 | 855,404 | -0.02(-0.13%) |
Mar 04, 2011 | 19.04 | 19.10 | 18.63 | 18.68 | 1,253,262 | -0.39(-2.05%) |
Mar 03, 2011 | 18.73 | 19.15 | 18.73 | 19.07 | 1,045,583 | +0.44(+2.37%) |
Mar 02, 2011 | 18.75 | 18.94 | 18.57 | 18.63 | 1,016,914 | -0.07(-0.40%) |
Mar 01, 2011 | 19.17 | 19.20 | 18.70 | 18.70 | 1,307,197 | -0.42(-2.22%) |
Feb 28, 2011 | 19.21 | 19.32 | 18.94 | 19.12 | 1,214,334 | -0.07(-0.36%) |
Feb 25, 2011 | 18.71 | 19.21 | 18.69 | 19.19 | 911,731 | +0.58(+3.09%) |
Feb 24, 2011 | 18.79 | 18.98 | 18.43 | 18.62 | 2,310,890 | -0.13(-0.71%) |
Feb 23, 2011 | 19.12 | 19.32 | 18.63 | 18.75 | 2,081,891 | -0.42(-2.17%) |
Feb 22, 2011 | 19.25 | 19.28 | 19.11 | 19.17 | 1,322,807 | -0.23(-1.19%) |
Feb 18, 2011 | 19.35 | 19.43 | 19.20 | 19.40 | 1,143,596 | +0.05(+0.25%) |
Feb 17, 2011 | 19.32 | 19.40 | 19.30 | 19.35 | 1,081,029 | +0.02(+0.09%) |
Feb 16, 2011 | 19.37 | 19.41 | 19.20 | 19.33 | 1,611,463 | +0.02(+0.09%) |
Feb 15, 2011 | 19.32 | 19.41 | 19.23 | 19.32 | 1,088,899 | -0.07(-0.34%) |
Feb 14, 2011 | 19.34 | 19.42 | 19.32 | 19.38 | 753,726 | +0.02(+0.09%) |
Feb 11, 2011 | 19.32 | 19.45 | 19.32 | 19.37 | 1,026,577 | -0.04(-0.21%) |
Feb 10, 2011 | 19.32 | 19.46 | 19.12 | 19.41 | 1,104,472 | +0.02(+0.13%) |
Feb 09, 2011 | 19.46 | 19.56 | 19.32 | 19.38 | 693,861 | -0.15(-0.77%) |
Feb 08, 2011 | 19.56 | 19.62 | 19.42 | 19.53 | 917,697 | -0.07(-0.38%) |
Feb 07, 2011 | 19.42 | 19.65 | 19.29 | 19.61 | 894,269 | +0.24(+1.25%) |
Feb 04, 2011 | 19.38 | 19.54 | 19.23 | 19.37 | 803,934 | +0.03(+0.17%) |
Feb 03, 2011 | 19.47 | 19.50 | 19.31 | 19.33 | 1,002,277 | -0.12(-0.60%) |
Feb 02, 2011 | 19.46 | 19.58 | 19.42 | 19.45 | 920,261 | -0.07(-0.38%) |