Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.58 | 18.58 | 18.28 | 18.36 | 84,561 | -0.15(-0.82%) |
Apr 28, 2011 | 18.28 | 18.52 | 18.25 | 18.51 | 49,242 | +0.15(+0.83%) |
Apr 27, 2011 | 18.13 | 18.37 | 17.83 | 18.36 | 87,251 | +0.22(+1.20%) |
Apr 26, 2011 | 17.84 | 18.33 | 17.68 | 18.14 | 102,462 | +0.39(+2.19%) |
Apr 25, 2011 | 17.90 | 17.92 | 17.64 | 17.76 | 42,995 | -0.23(-1.26%) |
Apr 21, 2011 | 18.18 | 18.18 | 17.77 | 17.98 | 63,312 | -0.09(-0.47%) |
Apr 20, 2011 | 17.96 | 18.07 | 17.78 | 18.07 | 111,864 | +0.37(+2.09%) |
Apr 19, 2011 | 17.89 | 18.05 | 17.56 | 17.70 | 256,338 | -0.09(-0.48%) |
Apr 18, 2011 | 18.25 | 18.25 | 17.49 | 17.78 | 227,609 | -0.62(-3.35%) |
Apr 15, 2011 | 18.15 | 18.43 | 18.03 | 18.40 | 110,913 | +0.17(+0.93%) |
Apr 14, 2011 | 17.78 | 18.25 | 17.77 | 18.23 | 124,250 | +0.25(+1.37%) |
Apr 13, 2011 | 18.41 | 18.45 | 17.81 | 17.98 | 135,418 | -0.40(-2.16%) |
Apr 12, 2011 | 18.47 | 18.73 | 18.35 | 18.38 | 51,974 | -0.26(-1.37%) |
Apr 11, 2011 | 18.53 | 18.85 | 18.53 | 18.64 | 119,950 | +0.07(+0.36%) |
Apr 08, 2011 | 18.84 | 18.84 | 18.46 | 18.57 | 81,639 | -0.14(-0.76%) |
Apr 07, 2011 | 18.87 | 19.11 | 18.48 | 18.71 | 190,854 | -0.17(-0.90%) |
Apr 06, 2011 | 18.14 | 18.91 | 18.13 | 18.88 | 250,282 | +0.85(+4.73%) |
Apr 05, 2011 | 17.84 | 18.13 | 17.84 | 18.03 | 74,657 | +0.12(+0.69%) |
Apr 04, 2011 | 17.61 | 17.92 | 17.61 | 17.91 | 171,724 | +0.29(+1.67%) |
Apr 01, 2011 | 17.88 | 17.96 | 17.60 | 17.61 | 95,952 | -0.15(-0.85%) |
Mar 31, 2011 | 17.20 | 17.84 | 17.20 | 17.77 | 68,328 | +0.26(+1.46%) |
Mar 30, 2011 | 17.51 | 17.59 | 17.41 | 17.51 | 131,962 | -0.01(-0.05%) |
Mar 29, 2011 | 17.33 | 17.70 | 17.33 | 17.52 | 105,632 | +0.13(+0.76%) |
Mar 28, 2011 | 17.47 | 17.54 | 17.28 | 17.39 | 186,896 | -0.08(-0.43%) |
Mar 25, 2011 | 17.40 | 17.69 | 17.13 | 17.46 | 88,630 | +0.17(+0.99%) |
Mar 24, 2011 | 17.16 | 17.48 | 17.11 | 17.29 | 111,410 | +0.20(+1.16%) |
Mar 23, 2011 | 17.16 | 17.20 | 16.94 | 17.09 | 133,038 | -0.14(-0.80%) |
Mar 22, 2011 | 17.28 | 17.45 | 17.19 | 17.23 | 83,901 | -0.01(-0.08%) |
Mar 21, 2011 | 17.22 | 17.30 | 16.93 | 17.24 | 91,266 | +0.44(+2.59%) |
Mar 18, 2011 | 16.64 | 16.91 | 16.64 | 16.81 | 161,409 | +0.38(+2.31%) |
Mar 17, 2011 | 16.78 | 16.90 | 16.40 | 16.43 | 80,252 | -0.03(-0.17%) |
Mar 16, 2011 | 16.62 | 16.84 | 16.45 | 16.46 | 116,892 | -0.24(-1.42%) |
Mar 15, 2011 | 16.53 | 16.84 | 16.38 | 16.70 | 92,967 | -0.27(-1.56%) |
Mar 14, 2011 | 17.15 | 17.29 | 16.78 | 16.96 | 76,757 | -0.33(-1.92%) |
Mar 11, 2011 | 17.56 | 17.68 | 17.27 | 17.29 | 98,056 | -0.29(-1.67%) |
Mar 10, 2011 | 18.04 | 18.16 | 17.50 | 17.59 | 106,154 | -0.68(-3.73%) |
Mar 09, 2011 | 18.23 | 18.46 | 18.13 | 18.27 | 62,075 | +0.04(+0.21%) |
Mar 08, 2011 | 17.90 | 18.37 | 17.77 | 18.23 | 70,021 | +0.31(+1.74%) |
Mar 07, 2011 | 18.42 | 18.43 | 17.62 | 17.92 | 85,604 | -0.46(-2.52%) |
Mar 04, 2011 | 18.27 | 18.42 | 18.07 | 18.38 | 64,568 | +0.09(+0.47%) |
Mar 03, 2011 | 17.93 | 18.54 | 17.85 | 18.30 | 105,788 | +0.55(+3.10%) |
Mar 02, 2011 | 17.63 | 17.89 | 17.48 | 17.75 | 73,785 | +0.04(+0.21%) |
Mar 01, 2011 | 17.69 | 18.11 | 17.45 | 17.71 | 109,077 | -0.11(-0.64%) |
Feb 28, 2011 | 17.71 | 17.85 | 17.53 | 17.82 | 99,490 | +0.24(+1.35%) |
Feb 25, 2011 | 17.36 | 17.61 | 17.16 | 17.59 | 124,619 | +0.23(+1.31%) |
Feb 24, 2011 | 17.45 | 17.55 | 17.06 | 17.36 | 154,427 | -0.07(-0.38%) |
Feb 23, 2011 | 17.66 | 17.66 | 17.42 | 17.42 | 103,640 | -0.20(-1.13%) |
Feb 22, 2011 | 17.76 | 17.85 | 17.53 | 17.62 | 71,930 | -0.23(-1.27%) |
Feb 18, 2011 | 17.94 | 17.94 | 17.76 | 17.85 | 137,340 | +0.05(+0.27%) |
Feb 17, 2011 | 17.74 | 17.90 | 17.73 | 17.80 | 120,557 | +0.02(+0.11%) |
Feb 16, 2011 | 18.07 | 18.07 | 17.62 | 17.78 | 130,094 | -0.18(-1.00%) |
Feb 15, 2011 | 18.34 | 18.34 | 17.89 | 17.96 | 98,999 | -0.47(-2.57%) |
Feb 14, 2011 | 18.33 | 18.61 | 18.16 | 18.44 | 78,188 | +0.05(+0.26%) |
Feb 11, 2011 | 18.28 | 18.41 | 18.14 | 18.39 | 112,778 | +0.04(+0.21%) |
Feb 10, 2011 | 18.29 | 18.37 | 18.06 | 18.35 | 80,268 | -0.11(-0.62%) |
Feb 09, 2011 | 18.39 | 18.55 | 18.06 | 18.47 | 154,592 | -0.08(-0.41%) |
Feb 08, 2011 | 18.22 | 18.60 | 17.41 | 18.54 | 377,579 | +1.45(+8.48%) |
Feb 07, 2011 | 16.75 | 17.15 | 16.74 | 17.09 | 126,251 | +0.34(+2.03%) |
Feb 04, 2011 | 16.48 | 16.78 | 16.48 | 16.75 | 99,315 | +0.27(+1.67%) |
Feb 03, 2011 | 16.37 | 16.52 | 16.30 | 16.48 | 63,464 | +0.06(+0.35%) |
Feb 02, 2011 | 16.42 | 16.62 | 16.23 | 16.42 | 61,351 | -0.09(-0.57%) |