Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.20 | 21.29 | 20.65 | 20.80 | 104,711 | -0.34(-1.59%) |
Apr 28, 2011 | 20.61 | 21.18 | 20.56 | 21.14 | 140,940 | +0.47(+2.27%) |
Apr 27, 2011 | 20.60 | 20.84 | 20.51 | 20.67 | 109,692 | +0.07(+0.36%) |
Apr 26, 2011 | 20.05 | 20.69 | 19.95 | 20.60 | 112,756 | +0.68(+3.43%) |
Apr 25, 2011 | 20.09 | 20.17 | 19.77 | 19.91 | 66,819 | -0.02(-0.12%) |
Apr 21, 2011 | 19.90 | 20.00 | 19.58 | 19.94 | 50,267 | +0.22(+1.13%) |
Apr 20, 2011 | 19.73 | 19.95 | 19.61 | 19.72 | 137,890 | +0.32(+1.65%) |
Apr 19, 2011 | 19.58 | 19.68 | 19.23 | 19.40 | 80,910 | -0.07(-0.34%) |
Apr 18, 2011 | 19.29 | 19.51 | 19.20 | 19.46 | 159,280 | -0.24(-1.21%) |
Apr 15, 2011 | 19.34 | 19.79 | 19.31 | 19.70 | 156,183 | +0.31(+1.61%) |
Apr 14, 2011 | 19.12 | 19.50 | 19.08 | 19.39 | 99,330 | +0.04(+0.21%) |
Apr 13, 2011 | 19.68 | 19.68 | 19.07 | 19.35 | 123,886 | -0.15(-0.76%) |
Apr 12, 2011 | 19.65 | 19.77 | 19.36 | 19.49 | 112,008 | -0.38(-1.90%) |
Apr 11, 2011 | 20.08 | 20.41 | 19.76 | 19.87 | 118,360 | -0.25(-1.27%) |
Apr 08, 2011 | 21.10 | 21.10 | 19.91 | 20.13 | 102,387 | -0.78(-3.73%) |
Apr 07, 2011 | 20.96 | 21.20 | 20.81 | 20.91 | 113,417 | +0.03(+0.16%) |
Apr 06, 2011 | 20.86 | 21.04 | 20.54 | 20.88 | 114,251 | +0.18(+0.87%) |
Apr 05, 2011 | 20.34 | 20.74 | 20.22 | 20.69 | 114,502 | +0.25(+1.21%) |
Apr 04, 2011 | 20.41 | 20.54 | 20.18 | 20.45 | 102,372 | +0.03(+0.16%) |
Apr 01, 2011 | 20.54 | 20.78 | 20.35 | 20.41 | 189,349 | -0.05(-0.24%) |
Mar 31, 2011 | 20.24 | 20.47 | 20.17 | 20.46 | 155,379 | +0.21(+1.01%) |
Mar 30, 2011 | 20.26 | 20.26 | 20.26 | 20.26 | 140,092 | +0.00(+0.00%) |
Mar 29, 2011 | 20.05 | 20.32 | 19.84 | 20.26 | 196,655 | +0.21(+1.02%) |
Mar 28, 2011 | 20.24 | 20.24 | 19.86 | 20.05 | 118,793 | -0.18(-0.89%) |
Mar 25, 2011 | 20.36 | 20.53 | 20.17 | 20.23 | 114,813 | +0.02(+0.08%) |
Mar 24, 2011 | 19.95 | 20.52 | 19.94 | 20.22 | 222,170 | +0.42(+2.12%) |
Mar 23, 2011 | 19.66 | 19.95 | 19.28 | 19.80 | 108,505 | +0.06(+0.29%) |
Mar 22, 2011 | 19.75 | 20.12 | 19.45 | 19.74 | 147,645 | -0.01(-0.04%) |
Mar 21, 2011 | 19.43 | 19.93 | 19.32 | 19.75 | 281,757 | +1.32(+7.13%) |
Mar 18, 2011 | 18.92 | 19.18 | 18.34 | 18.43 | 549,220 | -0.38(-2.01%) |
Mar 17, 2011 | 18.87 | 19.03 | 18.73 | 18.81 | 152,246 | +0.35(+1.87%) |
Mar 16, 2011 | 18.51 | 18.67 | 18.27 | 18.47 | 185,852 | -0.12(-0.62%) |
Mar 15, 2011 | 18.53 | 18.82 | 18.48 | 18.58 | 154,983 | -0.24(-1.27%) |
Mar 14, 2011 | 18.66 | 18.92 | 18.59 | 18.82 | 143,121 | -0.09(-0.48%) |
Mar 11, 2011 | 18.83 | 19.19 | 18.79 | 18.91 | 122,663 | -0.07(-0.35%) |
Mar 10, 2011 | 19.32 | 19.32 | 18.74 | 18.98 | 179,025 | -0.69(-3.51%) |
Mar 09, 2011 | 19.52 | 19.79 | 19.29 | 19.67 | 90,298 | +0.18(+0.93%) |
Mar 08, 2011 | 19.03 | 19.63 | 18.71 | 19.49 | 124,060 | +0.49(+2.60%) |
Mar 07, 2011 | 19.72 | 19.85 | 18.94 | 18.99 | 114,296 | -0.64(-3.26%) |
Mar 04, 2011 | 19.98 | 20.00 | 19.42 | 19.63 | 228,951 | -0.30(-1.48%) |
Mar 03, 2011 | 19.83 | 20.14 | 19.81 | 19.93 | 202,394 | +0.37(+1.89%) |
Mar 02, 2011 | 19.40 | 19.67 | 19.23 | 19.56 | 113,735 | +0.17(+0.89%) |
Mar 01, 2011 | 20.04 | 20.16 | 19.33 | 19.39 | 224,286 | -0.53(-2.67%) |
Feb 28, 2011 | 19.22 | 19.95 | 19.22 | 19.92 | 208,857 | +0.75(+3.92%) |
Feb 25, 2011 | 18.37 | 19.27 | 18.37 | 19.17 | 160,396 | +0.86(+4.69%) |
Feb 24, 2011 | 17.86 | 18.35 | 17.69 | 18.31 | 185,576 | +0.45(+2.52%) |
Feb 23, 2011 | 18.89 | 18.89 | 17.73 | 17.86 | 251,873 | -0.95(-5.04%) |
Feb 22, 2011 | 19.08 | 19.18 | 18.55 | 18.81 | 318,128 | -0.37(-1.92%) |
Feb 18, 2011 | 19.70 | 19.85 | 19.12 | 19.18 | 224,951 | -0.47(-2.41%) |
Feb 17, 2011 | 19.90 | 19.99 | 19.63 | 19.65 | 217,774 | -0.29(-1.48%) |
Feb 16, 2011 | 20.21 | 20.27 | 19.58 | 19.94 | 118,547 | -0.13(-0.65%) |
Feb 15, 2011 | 20.01 | 20.34 | 20.00 | 20.07 | 242,783 | +0.00(+0.00%) |
Feb 14, 2011 | 20.21 | 20.23 | 19.97 | 20.07 | 232,574 | -0.06(-0.28%) |
Feb 11, 2011 | 20.90 | 21.22 | 19.95 | 20.13 | 592,883 | -0.38(-1.87%) |
Feb 10, 2011 | 20.04 | 20.55 | 20.04 | 20.52 | 173,520 | +0.22(+1.09%) |
Feb 09, 2011 | 20.12 | 20.34 | 20.03 | 20.30 | 96,152 | +0.13(+0.65%) |
Feb 08, 2011 | 19.48 | 20.16 | 19.48 | 20.16 | 172,039 | +0.65(+3.31%) |
Feb 07, 2011 | 19.09 | 19.67 | 19.02 | 19.52 | 67,551 | +0.43(+2.27%) |
Feb 04, 2011 | 18.95 | 19.28 | 18.88 | 19.09 | 83,295 | +0.16(+0.82%) |
Feb 03, 2011 | 19.13 | 19.21 | 18.78 | 18.93 | 87,446 | -0.26(-1.36%) |
Feb 02, 2011 | 19.05 | 19.36 | 19.01 | 19.19 | 75,599 | +0.04(+0.21%) |