Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.08 | 17.15 | 17.07 | 17.10 | 23,746 | +0.07(+0.39%) |
Apr 28, 2011 | 16.97 | 17.04 | 16.96 | 17.03 | 7,351 | +0.06(+0.35%) |
Apr 27, 2011 | 16.84 | 16.97 | 16.82 | 16.97 | 4,851 | +0.18(+1.09%) |
Apr 26, 2011 | 16.71 | 16.80 | 16.71 | 16.79 | 14,783 | +0.12(+0.73%) |
Apr 25, 2011 | 16.61 | 16.67 | 16.57 | 16.67 | 2,734 | +0.06(+0.33%) |
Apr 21, 2011 | 16.63 | 16.63 | 16.50 | 16.61 | 8,674 | +0.07(+0.42%) |
Apr 20, 2011 | 16.50 | 16.57 | 16.50 | 16.54 | 13,571 | +0.23(+1.42%) |
Apr 19, 2011 | 16.31 | 16.34 | 16.27 | 16.31 | 7,192 | +0.01(+0.05%) |
Apr 18, 2011 | 16.34 | 16.34 | 16.25 | 16.30 | 2,900 | -0.24(-1.45%) |
Apr 15, 2011 | 16.45 | 16.57 | 16.45 | 16.54 | 4,903 | +0.18(+1.10%) |
Apr 14, 2011 | 16.23 | 16.37 | 16.23 | 16.36 | 2,800 | -0.01(-0.05%) |
Apr 13, 2011 | 16.40 | 16.40 | 16.33 | 16.37 | 7,450 | +0.10(+0.61%) |
Apr 12, 2011 | 16.37 | 16.37 | 16.27 | 16.27 | 6,232 | -0.16(-0.97%) |
Apr 11, 2011 | 16.50 | 16.59 | 16.42 | 16.43 | 9,659 | +0.01(+0.05%) |
Apr 08, 2011 | 16.51 | 16.51 | 16.40 | 16.42 | 6,211 | -0.07(-0.43%) |
Apr 07, 2011 | 16.58 | 16.58 | 16.45 | 16.49 | 10,594 | -0.09(-0.53%) |
Apr 06, 2011 | 16.58 | 16.58 | 16.58 | 16.58 | 926 | +0.06(+0.36%) |
Apr 05, 2011 | 16.50 | 16.61 | 16.50 | 16.52 | 14,335 | +0.00(+0.01%) |
Apr 04, 2011 | 16.59 | 16.59 | 16.49 | 16.52 | 8,310 | +0.00(+0.00%) |
Apr 01, 2011 | 16.47 | 16.52 | 16.47 | 16.52 | 8,110 | +0.12(+0.73%) |
Mar 31, 2011 | 16.44 | 16.44 | 16.32 | 16.40 | 11,699 | +0.00(+0.00%) |
Mar 30, 2011 | 16.27 | 16.42 | 16.27 | 16.40 | 45,625 | +0.20(+1.23%) |
Mar 29, 2011 | 16.09 | 16.20 | 16.05 | 16.20 | 19,896 | +0.17(+1.06%) |
Mar 28, 2011 | 16.18 | 16.20 | 16.03 | 16.03 | 7,706 | -0.11(-0.68%) |
Mar 25, 2011 | 16.05 | 16.15 | 16.05 | 16.14 | 2,607 | +0.08(+0.50%) |
Mar 24, 2011 | 15.98 | 16.07 | 15.98 | 16.06 | 6,301 | +0.15(+0.94%) |
Mar 23, 2011 | 15.79 | 15.94 | 15.79 | 15.91 | 5,325 | -0.02(-0.14%) |
Mar 22, 2011 | 15.82 | 15.94 | 15.82 | 15.93 | 19,482 | +0.09(+0.58%) |
Mar 21, 2011 | 15.86 | 15.86 | 15.80 | 15.84 | 7,091 | +0.17(+1.08%) |
Mar 18, 2011 | 15.71 | 15.79 | 15.63 | 15.67 | 7,293 | -0.01(-0.06%) |
Mar 17, 2011 | 15.82 | 15.82 | 15.64 | 15.68 | 1,970 | +0.02(+0.13%) |
Mar 16, 2011 | 15.76 | 15.80 | 15.53 | 15.66 | 15,139 | -0.21(-1.32%) |
Mar 15, 2011 | 15.87 | 15.87 | 15.87 | 15.87 | 13,447 | -0.15(-0.94%) |
Mar 14, 2011 | 16.33 | 16.33 | 15.94 | 16.02 | 12,899 | -0.31(-1.90%) |
Mar 11, 2011 | 16.14 | 16.33 | 16.14 | 16.33 | 6,043 | +0.13(+0.80%) |
Mar 10, 2011 | 16.40 | 16.40 | 16.19 | 16.20 | 3,033 | -0.24(-1.46%) |
Mar 09, 2011 | 16.38 | 16.48 | 16.38 | 16.44 | 7,464 | +0.01(+0.07%) |
Mar 08, 2011 | 16.25 | 16.43 | 16.25 | 16.43 | 7,980 | +0.23(+1.41%) |
Mar 07, 2011 | 16.23 | 16.32 | 16.10 | 16.20 | 13,253 | -0.04(-0.25%) |
Mar 04, 2011 | 16.22 | 16.25 | 16.11 | 16.24 | 12,564 | -0.06(-0.37%) |
Mar 03, 2011 | 16.24 | 16.37 | 16.21 | 16.30 | 11,768 | +0.18(+1.12%) |
Mar 02, 2011 | 16.14 | 16.14 | 16.05 | 16.12 | 7,263 | +0.03(+0.19%) |
Mar 01, 2011 | 16.17 | 16.19 | 16.07 | 16.09 | 4,395 | -0.14(-0.86%) |
Feb 28, 2011 | 16.15 | 16.26 | 16.15 | 16.23 | 89,456 | +0.17(+1.06%) |
Feb 25, 2011 | 16.17 | 16.17 | 15.95 | 16.06 | 30,741 | +0.17(+1.07%) |
Feb 24, 2011 | 15.91 | 15.92 | 15.78 | 15.89 | 4,300 | -0.00(-0.00%) |
Feb 23, 2011 | 16.00 | 16.02 | 15.89 | 15.89 | 3,849 | -0.12(-0.75%) |
Feb 22, 2011 | 16.08 | 16.10 | 15.99 | 16.01 | 6,114 | -0.19(-1.17%) |
Feb 18, 2011 | 16.24 | 16.25 | 16.19 | 16.20 | 5,976 | -0.07(-0.43%) |
Feb 17, 2011 | 16.19 | 16.27 | 16.18 | 16.27 | 4,545 | +0.04(+0.25%) |
Feb 16, 2011 | 16.32 | 16.32 | 16.14 | 16.23 | 6,589 | +0.04(+0.22%) |
Feb 15, 2011 | 16.14 | 16.22 | 16.14 | 16.19 | 7,053 | +0.06(+0.39%) |
Feb 14, 2011 | 16.33 | 16.33 | 16.06 | 16.13 | 9,420 | -0.03(-0.17%) |
Feb 11, 2011 | 16.27 | 16.27 | 16.06 | 16.16 | 5,895 | +0.04(+0.25%) |
Feb 10, 2011 | 16.18 | 16.18 | 15.75 | 16.12 | 3,334 | +0.04(+0.25%) |
Feb 09, 2011 | 16.22 | 16.22 | 15.94 | 16.08 | 4,435 | -0.04(-0.25%) |
Feb 08, 2011 | 16.20 | 16.20 | 16.05 | 16.12 | 8,026 | +0.02(+0.12%) |
Feb 07, 2011 | 16.00 | 16.10 | 16.00 | 16.10 | 6,355 | +0.11(+0.69%) |
Feb 04, 2011 | 15.93 | 15.99 | 15.90 | 15.99 | 5,516 | -0.04(-0.24%) |
Feb 03, 2011 | 15.91 | 16.03 | 15.85 | 16.03 | 13,884 | +0.07(+0.42%) |
Feb 02, 2011 | 16.11 | 16.11 | 15.94 | 15.96 | 10,337 | -0.05(-0.30%) |