Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.37 | 19.65 | 19.37 | 19.63 | 128,789 | +0.45(+2.33%) |
Apr 28, 2011 | 19.21 | 19.32 | 19.00 | 19.18 | 102,382 | -0.03(-0.14%) |
Apr 27, 2011 | 19.36 | 19.36 | 18.85 | 19.21 | 94,378 | -0.03(-0.16%) |
Apr 26, 2011 | 19.27 | 19.28 | 19.11 | 19.24 | 57,078 | +0.10(+0.53%) |
Apr 25, 2011 | 19.25 | 19.26 | 19.05 | 19.14 | 141,110 | -0.13(-0.69%) |
Apr 21, 2011 | 19.14 | 19.27 | 19.02 | 19.27 | 127,438 | +0.18(+0.94%) |
Apr 20, 2011 | 19.11 | 19.11 | 18.90 | 19.09 | 157,801 | +0.40(+2.13%) |
Apr 19, 2011 | 18.53 | 18.70 | 18.49 | 18.69 | 83,250 | +0.21(+1.16%) |
Apr 18, 2011 | 18.49 | 18.57 | 18.28 | 18.48 | 125,458 | -0.32(-1.68%) |
Apr 15, 2011 | 18.64 | 18.82 | 18.50 | 18.79 | 60,594 | +0.20(+1.07%) |
Apr 14, 2011 | 18.38 | 18.63 | 18.28 | 18.59 | 88,869 | +0.14(+0.74%) |
Apr 13, 2011 | 18.52 | 18.57 | 18.28 | 18.46 | 73,732 | +0.16(+0.85%) |
Apr 12, 2011 | 18.64 | 18.64 | 18.15 | 18.30 | 137,854 | -0.54(-2.86%) |
Apr 11, 2011 | 19.39 | 19.39 | 18.79 | 18.84 | 100,998 | -0.46(-2.38%) |
Apr 08, 2011 | 19.41 | 19.52 | 19.21 | 19.30 | 89,480 | +0.06(+0.31%) |
Apr 07, 2011 | 19.35 | 19.35 | 19.08 | 19.24 | 105,460 | -0.05(-0.23%) |
Apr 06, 2011 | 19.81 | 19.81 | 19.20 | 19.29 | 256,280 | -0.34(-1.71%) |
Apr 05, 2011 | 19.61 | 19.72 | 19.51 | 19.62 | 89,177 | +0.07(+0.36%) |
Apr 04, 2011 | 19.68 | 19.68 | 19.50 | 19.55 | 142,004 | +0.03(+0.16%) |
Apr 01, 2011 | 19.65 | 19.67 | 19.45 | 19.52 | 227,543 | +0.11(+0.56%) |
Mar 31, 2011 | 19.50 | 19.64 | 19.41 | 19.41 | 177,521 | -0.01(-0.04%) |
Mar 30, 2011 | 19.47 | 19.54 | 19.19 | 19.42 | 163,551 | +0.16(+0.81%) |
Mar 29, 2011 | 18.92 | 19.28 | 18.88 | 19.26 | 143,873 | +0.30(+1.61%) |
Mar 28, 2011 | 19.14 | 19.29 | 18.96 | 18.96 | 70,132 | -0.16(-0.82%) |
Mar 25, 2011 | 18.86 | 19.18 | 18.80 | 19.11 | 292,311 | +0.27(+1.45%) |
Mar 24, 2011 | 18.90 | 18.90 | 18.54 | 18.84 | 570,393 | +0.09(+0.46%) |
Mar 23, 2011 | 18.64 | 18.82 | 18.60 | 18.75 | 312,003 | +0.01(+0.04%) |
Mar 22, 2011 | 18.86 | 18.86 | 18.68 | 18.75 | 138,178 | -0.05(-0.29%) |
Mar 21, 2011 | 18.75 | 18.81 | 18.68 | 18.80 | 92,390 | +0.57(+3.13%) |
Mar 18, 2011 | 18.60 | 18.61 | 18.18 | 18.23 | 71,943 | -0.11(-0.60%) |
Mar 17, 2011 | 18.14 | 18.36 | 18.04 | 18.34 | 140,756 | +0.56(+3.17%) |
Mar 16, 2011 | 18.11 | 18.36 | 17.61 | 17.78 | 159,891 | -0.25(-1.39%) |
Mar 15, 2011 | 17.99 | 18.18 | 17.94 | 18.03 | 125,902 | -0.13(-0.69%) |
Mar 14, 2011 | 17.82 | 18.18 | 17.82 | 18.15 | 70,880 | +0.13(+0.69%) |
Mar 11, 2011 | 17.42 | 18.10 | 17.42 | 18.03 | 108,498 | +0.38(+2.13%) |
Mar 10, 2011 | 18.11 | 18.11 | 17.53 | 17.65 | 558,872 | -0.69(-3.75%) |
Mar 09, 2011 | 18.43 | 18.55 | 18.30 | 18.34 | 126,009 | -0.12(-0.64%) |
Mar 08, 2011 | 18.74 | 18.74 | 18.32 | 18.46 | 79,795 | -0.23(-1.21%) |
Mar 07, 2011 | 19.61 | 19.61 | 18.52 | 18.68 | 126,943 | -0.22(-1.16%) |
Mar 04, 2011 | 19.03 | 19.03 | 18.76 | 18.90 | 52,731 | -0.06(-0.33%) |
Mar 03, 2011 | 18.82 | 18.97 | 18.74 | 18.96 | 95,103 | +0.31(+1.68%) |
Mar 02, 2011 | 18.43 | 18.67 | 18.36 | 18.65 | 116,832 | +0.14(+0.76%) |
Mar 01, 2011 | 19.06 | 19.06 | 18.48 | 18.51 | 250,991 | -0.36(-1.91%) |
Feb 28, 2011 | 18.93 | 18.95 | 18.62 | 18.87 | 95,934 | +0.09(+0.46%) |
Feb 25, 2011 | 18.51 | 18.82 | 18.41 | 18.79 | 148,347 | +0.47(+2.56%) |
Feb 24, 2011 | 18.66 | 18.66 | 18.20 | 18.32 | 202,415 | -0.21(-1.14%) |
Feb 23, 2011 | 18.36 | 18.63 | 18.32 | 18.53 | 147,167 | +0.30(+1.67%) |
Feb 22, 2011 | 18.50 | 18.74 | 18.12 | 18.22 | 90,230 | -0.32(-1.73%) |
Feb 18, 2011 | 18.81 | 18.81 | 18.45 | 18.54 | 120,868 | -0.20(-1.08%) |
Feb 17, 2011 | 18.57 | 18.81 | 18.50 | 18.75 | 85,508 | +0.25(+1.35%) |
Feb 16, 2011 | 18.35 | 18.60 | 18.23 | 18.50 | 228,709 | +0.30(+1.68%) |
Feb 15, 2011 | 18.39 | 18.39 | 18.13 | 18.19 | 184,914 | -0.18(-0.98%) |
Feb 14, 2011 | 17.86 | 18.39 | 17.86 | 18.37 | 112,201 | +0.45(+2.53%) |
Feb 11, 2011 | 17.79 | 17.95 | 17.79 | 17.92 | 112,197 | +0.02(+0.13%) |
Feb 10, 2011 | 17.67 | 17.93 | 17.63 | 17.89 | 224,699 | +0.16(+0.93%) |
Feb 09, 2011 | 17.96 | 18.00 | 17.63 | 17.73 | 162,735 | -0.26(-1.43%) |
Feb 08, 2011 | 18.03 | 18.03 | 17.72 | 17.99 | 154,684 | +0.00(+0.00%) |
Feb 07, 2011 | 17.96 | 18.16 | 17.94 | 17.99 | 110,318 | +0.17(+0.97%) |
Feb 04, 2011 | 17.97 | 17.97 | 17.67 | 17.82 | 166,510 | -0.06(-0.35%) |
Feb 03, 2011 | 17.80 | 17.92 | 17.60 | 17.88 | 242,330 | -0.01(-0.04%) |
Feb 02, 2011 | 17.84 | 18.06 | 17.78 | 17.89 | 211,654 | +0.05(+0.31%) |