Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.70 | 17.76 | 17.70 | 17.75 | 128,619 | +0.02(+0.14%) |
Apr 28, 2011 | 17.63 | 17.74 | 17.63 | 17.73 | 109,135 | +0.08(+0.46%) |
Apr 27, 2011 | 17.53 | 17.67 | 17.50 | 17.65 | 86,346 | +0.15(+0.85%) |
Apr 26, 2011 | 17.40 | 17.53 | 17.37 | 17.50 | 95,437 | +0.16(+0.92%) |
Apr 25, 2011 | 17.32 | 17.35 | 17.27 | 17.34 | 253,873 | -0.02(-0.10%) |
Apr 21, 2011 | 17.38 | 17.38 | 17.31 | 17.36 | 108,095 | +0.05(+0.29%) |
Apr 20, 2011 | 17.29 | 17.33 | 17.27 | 17.31 | 78,514 | +0.22(+1.26%) |
Apr 19, 2011 | 17.03 | 17.09 | 17.01 | 17.09 | 165,129 | +0.07(+0.42%) |
Apr 18, 2011 | 17.01 | 17.05 | 16.91 | 17.02 | 151,603 | -0.17(-0.97%) |
Apr 15, 2011 | 17.16 | 17.24 | 17.10 | 17.19 | 72,278 | +0.10(+0.56%) |
Apr 14, 2011 | 16.94 | 17.12 | 16.93 | 17.09 | 98,784 | +0.07(+0.44%) |
Apr 13, 2011 | 17.12 | 17.12 | 16.98 | 17.02 | 69,878 | -0.04(-0.23%) |
Apr 12, 2011 | 17.06 | 17.10 | 17.00 | 17.06 | 247,835 | -0.12(-0.72%) |
Apr 11, 2011 | 17.23 | 17.27 | 17.13 | 17.18 | 141,119 | -0.03(-0.16%) |
Apr 08, 2011 | 17.27 | 17.28 | 17.15 | 17.21 | 126,514 | -0.02(-0.14%) |
Apr 07, 2011 | 17.23 | 17.25 | 17.14 | 17.23 | 73,372 | -0.04(-0.21%) |
Apr 06, 2011 | 17.30 | 17.30 | 17.23 | 17.27 | 91,796 | +0.05(+0.31%) |
Apr 05, 2011 | 17.15 | 17.27 | 17.15 | 17.21 | 282,083 | +0.01(+0.08%) |
Apr 04, 2011 | 17.23 | 17.23 | 17.16 | 17.20 | 300,974 | +0.02(+0.14%) |
Apr 01, 2011 | 17.20 | 17.22 | 17.13 | 17.18 | 247,301 | +0.08(+0.48%) |
Mar 31, 2011 | 17.13 | 17.16 | 17.09 | 17.09 | 149,254 | -0.04(-0.25%) |
Mar 30, 2011 | 17.06 | 17.18 | 17.06 | 17.14 | 141,348 | +0.14(+0.83%) |
Mar 29, 2011 | 16.87 | 17.00 | 16.84 | 17.00 | 95,191 | +0.12(+0.69%) |
Mar 28, 2011 | 16.96 | 16.98 | 16.88 | 16.88 | 206,628 | -0.02(-0.10%) |
Mar 25, 2011 | 16.90 | 16.95 | 16.86 | 16.90 | 125,063 | +0.06(+0.36%) |
Mar 24, 2011 | 16.77 | 16.89 | 16.74 | 16.84 | 290,775 | +0.11(+0.68%) |
Mar 23, 2011 | 16.62 | 16.75 | 16.56 | 16.72 | 77,004 | +0.05(+0.30%) |
Mar 22, 2011 | 16.73 | 16.73 | 16.66 | 16.67 | 157,723 | -0.03(-0.19%) |
Mar 21, 2011 | 16.71 | 16.74 | 16.68 | 16.71 | 145,102 | +0.25(+1.54%) |
Mar 18, 2011 | 16.58 | 16.58 | 16.43 | 16.45 | 309,946 | +0.07(+0.43%) |
Mar 17, 2011 | 16.42 | 16.44 | 16.28 | 16.38 | 460,832 | +0.20(+1.25%) |
Mar 16, 2011 | 16.42 | 16.45 | 16.13 | 16.18 | 512,390 | -0.31(-1.89%) |
Mar 15, 2011 | 16.42 | 16.53 | 16.42 | 16.49 | 232,932 | -0.17(-1.03%) |
Mar 14, 2011 | 16.67 | 16.71 | 16.55 | 16.66 | 124,211 | -0.11(-0.68%) |
Mar 11, 2011 | 16.61 | 16.82 | 16.61 | 16.78 | 139,567 | +0.08(+0.47%) |
Mar 10, 2011 | 16.81 | 16.82 | 16.69 | 16.70 | 130,507 | -0.27(-1.59%) |
Mar 09, 2011 | 16.93 | 16.97 | 16.86 | 16.97 | 86,779 | +0.03(+0.19%) |
Mar 08, 2011 | 16.82 | 16.99 | 16.79 | 16.94 | 146,519 | +0.14(+0.84%) |
Mar 07, 2011 | 16.94 | 16.98 | 16.77 | 16.80 | 421,983 | -0.11(-0.64%) |
Mar 04, 2011 | 17.01 | 17.03 | 16.80 | 16.91 | 254,841 | -0.11(-0.62%) |
Mar 03, 2011 | 16.91 | 17.03 | 16.90 | 17.01 | 146,997 | +0.24(+1.42%) |
Mar 02, 2011 | 16.74 | 16.82 | 16.69 | 16.77 | 162,935 | +0.02(+0.13%) |
Mar 01, 2011 | 17.04 | 17.04 | 16.75 | 16.75 | 142,531 | -0.22(-1.33%) |
Feb 28, 2011 | 16.90 | 16.98 | 16.88 | 16.98 | 199,977 | +0.14(+0.84%) |
Feb 25, 2011 | 16.77 | 16.85 | 16.75 | 16.84 | 124,530 | +0.13(+0.80%) |
Feb 24, 2011 | 16.71 | 16.76 | 16.60 | 16.70 | 623,964 | -0.03(-0.19%) |
Feb 23, 2011 | 16.83 | 16.86 | 16.68 | 16.73 | 324,024 | -0.08(-0.50%) |
Feb 22, 2011 | 16.87 | 17.00 | 16.77 | 16.82 | 266,262 | -0.24(-1.38%) |
Feb 18, 2011 | 17.03 | 17.05 | 16.97 | 17.05 | 176,273 | +0.05(+0.29%) |
Feb 17, 2011 | 16.91 | 17.01 | 16.89 | 17.00 | 833,052 | +0.08(+0.50%) |
Feb 16, 2011 | 16.91 | 17.01 | 16.85 | 16.92 | 249,183 | +0.07(+0.40%) |
Feb 15, 2011 | 16.86 | 16.95 | 16.80 | 16.85 | 110,620 | -0.04(-0.25%) |
Feb 14, 2011 | 16.88 | 16.90 | 16.81 | 16.90 | 198,282 | +0.04(+0.23%) |
Feb 11, 2011 | 16.75 | 16.88 | 16.72 | 16.86 | 186,883 | +0.06(+0.34%) |
Feb 10, 2011 | 16.73 | 16.81 | 16.66 | 16.80 | 171,654 | +0.02(+0.10%) |
Feb 09, 2011 | 16.80 | 16.81 | 16.73 | 16.78 | 151,340 | -0.04(-0.21%) |
Feb 08, 2011 | 16.74 | 16.84 | 16.74 | 16.82 | 422,157 | +0.06(+0.36%) |
Feb 07, 2011 | 16.71 | 16.79 | 16.71 | 16.76 | 311,332 | +0.08(+0.48%) |
Feb 04, 2011 | 16.69 | 16.69 | 16.60 | 16.68 | 300,596 | +0.01(+0.06%) |
Feb 03, 2011 | 16.60 | 16.68 | 16.52 | 16.67 | 171,474 | +0.06(+0.38%) |
Feb 02, 2011 | 16.62 | 16.67 | 16.59 | 16.60 | 242,285 | -0.03(-0.19%) |