Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.25 | 22.61 | 22.18 | 22.43 | 211,964 | +0.16(+0.70%) |
Apr 28, 2011 | 22.59 | 22.69 | 21.88 | 22.27 | 224,188 | -0.28(-1.24%) |
Apr 27, 2011 | 22.00 | 22.68 | 22.00 | 22.55 | 219,444 | +0.46(+2.08%) |
Apr 26, 2011 | 21.84 | 22.27 | 21.68 | 22.09 | 208,966 | +0.24(+1.10%) |
Apr 25, 2011 | 21.46 | 21.89 | 21.16 | 21.86 | 507,926 | +0.62(+2.92%) |
Apr 21, 2011 | 21.32 | 21.32 | 20.89 | 21.23 | 273,558 | +0.09(+0.40%) |
Apr 20, 2011 | 20.50 | 21.22 | 20.35 | 21.15 | 444,472 | +0.95(+4.73%) |
Apr 19, 2011 | 19.48 | 20.25 | 19.48 | 20.20 | 242,122 | +0.84(+4.31%) |
Apr 18, 2011 | 19.20 | 19.47 | 18.71 | 19.36 | 212,738 | -0.14(-0.72%) |
Apr 15, 2011 | 19.15 | 19.61 | 18.88 | 19.50 | 347,106 | +0.37(+1.93%) |
Apr 14, 2011 | 18.86 | 19.30 | 18.59 | 19.13 | 152,298 | +0.26(+1.38%) |
Apr 13, 2011 | 19.25 | 19.27 | 18.61 | 18.87 | 101,484 | -0.27(-1.38%) |
Apr 12, 2011 | 19.00 | 19.46 | 18.99 | 19.14 | 194,048 | +0.05(+0.26%) |
Apr 11, 2011 | 18.97 | 19.24 | 18.97 | 19.09 | 197,942 | +0.08(+0.42%) |
Apr 08, 2011 | 19.12 | 19.12 | 18.98 | 19.00 | 151,750 | +0.00(+0.03%) |
Apr 07, 2011 | 18.88 | 19.14 | 18.85 | 19.00 | 139,154 | +0.10(+0.53%) |
Apr 06, 2011 | 18.95 | 19.00 | 18.80 | 18.90 | 188,346 | +0.07(+0.40%) |
Apr 05, 2011 | 18.38 | 18.84 | 18.25 | 18.82 | 310,508 | +0.45(+2.45%) |
Apr 04, 2011 | 18.70 | 18.85 | 18.16 | 18.38 | 329,104 | +0.03(+0.16%) |
Apr 01, 2011 | 18.88 | 18.96 | 18.08 | 18.34 | 265,650 | -0.44(-2.34%) |
Mar 31, 2011 | 17.93 | 18.80 | 17.93 | 18.79 | 316,720 | +0.84(+4.71%) |
Mar 30, 2011 | 17.55 | 18.00 | 17.32 | 17.94 | 299,048 | +0.49(+2.81%) |
Mar 29, 2011 | 17.23 | 17.50 | 17.03 | 17.45 | 167,734 | +0.21(+1.22%) |
Mar 28, 2011 | 17.45 | 17.82 | 17.23 | 17.24 | 202,160 | -0.10(-0.58%) |
Mar 25, 2011 | 17.14 | 17.95 | 16.92 | 17.34 | 260,852 | +0.31(+1.82%) |
Mar 24, 2011 | 17.30 | 17.34 | 16.67 | 17.03 | 497,838 | -0.16(-0.96%) |
Mar 23, 2011 | 18.25 | 18.30 | 17.07 | 17.20 | 878,958 | -0.52(-2.96%) |
Mar 22, 2011 | 17.20 | 17.72 | 17.17 | 17.72 | 311,744 | +0.51(+2.96%) |
Mar 21, 2011 | 17.40 | 17.47 | 17.11 | 17.21 | 352,432 | +0.09(+0.50%) |
Mar 18, 2011 | 17.77 | 17.77 | 16.82 | 17.12 | 337,792 | -0.50(-2.84%) |
Mar 17, 2011 | 18.00 | 18.17 | 17.35 | 17.62 | 167,676 | -0.05(-0.28%) |
Mar 16, 2011 | 17.95 | 18.01 | 17.55 | 17.68 | 156,910 | -0.29(-1.59%) |
Mar 15, 2011 | 17.68 | 18.18 | 17.41 | 17.96 | 162,986 | -0.30(-1.64%) |
Mar 14, 2011 | 17.95 | 18.36 | 17.79 | 18.26 | 241,178 | +0.13(+0.72%) |
Mar 11, 2011 | 18.25 | 18.41 | 18.05 | 18.13 | 302,832 | -0.31(-1.68%) |
Mar 10, 2011 | 18.64 | 18.78 | 18.25 | 18.44 | 157,480 | -0.48(-2.56%) |
Mar 09, 2011 | 19.20 | 19.20 | 18.84 | 18.93 | 306,918 | -0.30(-1.56%) |
Mar 08, 2011 | 19.37 | 19.41 | 18.58 | 19.23 | 297,144 | -0.16(-0.83%) |
Mar 07, 2011 | 19.62 | 19.69 | 18.96 | 19.39 | 400,386 | -0.24(-1.22%) |
Mar 04, 2011 | 19.70 | 19.87 | 19.41 | 19.62 | 190,810 | +0.09(+0.46%) |
Mar 03, 2011 | 19.66 | 19.78 | 19.41 | 19.54 | 223,850 | +0.09(+0.49%) |
Mar 02, 2011 | 19.27 | 19.63 | 19.13 | 19.44 | 199,646 | +0.14(+0.73%) |
Mar 01, 2011 | 19.73 | 19.98 | 19.20 | 19.30 | 253,206 | -0.36(-1.83%) |
Feb 28, 2011 | 19.57 | 19.73 | 19.22 | 19.66 | 166,260 | +0.25(+1.31%) |
Feb 25, 2011 | 19.05 | 19.80 | 18.98 | 19.41 | 397,092 | +0.44(+2.29%) |
Feb 24, 2011 | 18.59 | 19.00 | 18.33 | 18.97 | 180,052 | +0.42(+2.26%) |
Feb 23, 2011 | 18.54 | 18.82 | 18.16 | 18.55 | 259,014 | +0.00(+0.03%) |
Feb 22, 2011 | 18.31 | 18.80 | 18.01 | 18.55 | 244,516 | -0.08(-0.43%) |
Feb 18, 2011 | 18.71 | 18.71 | 18.51 | 18.62 | 113,654 | +0.04(+0.19%) |
Feb 17, 2011 | 18.40 | 18.71 | 18.40 | 18.59 | 147,216 | +0.11(+0.62%) |
Feb 16, 2011 | 18.32 | 18.49 | 18.16 | 18.48 | 513,682 | +0.24(+1.29%) |
Feb 15, 2011 | 18.71 | 18.73 | 18.09 | 18.24 | 238,746 | -0.49(-2.62%) |
Feb 14, 2011 | 18.78 | 19.02 | 18.51 | 18.73 | 94,708 | -0.11(-0.61%) |
Feb 11, 2011 | 18.95 | 19.03 | 18.69 | 18.84 | 87,244 | -0.20(-1.02%) |
Feb 10, 2011 | 18.61 | 19.15 | 18.49 | 19.04 | 188,436 | +0.27(+1.44%) |
Feb 09, 2011 | 18.43 | 18.82 | 18.30 | 18.77 | 162,380 | +0.25(+1.38%) |
Feb 08, 2011 | 18.50 | 18.62 | 18.32 | 18.52 | 155,632 | +0.04(+0.19%) |
Feb 07, 2011 | 18.30 | 18.59 | 18.07 | 18.48 | 150,472 | +0.19(+1.04%) |
Feb 04, 2011 | 18.62 | 18.75 | 18.21 | 18.29 | 325,154 | -0.25(-1.35%) |
Feb 03, 2011 | 17.98 | 18.81 | 17.98 | 18.54 | 320,714 | +0.52(+2.86%) |
Feb 02, 2011 | 18.39 | 18.49 | 17.84 | 18.02 | 166,728 | -0.33(-1.80%) |