Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 20.49 | 20.90 | 20.33 | 20.69 | 1,376,950 | +0.85(+4.30%) |
Apr 28, 2011 | 19.93 | 20.23 | 19.64 | 19.84 | 1,121,711 | -0.08(-0.42%) |
Apr 27, 2011 | 19.53 | 19.96 | 19.37 | 19.93 | 951,421 | +0.28(+1.40%) |
Apr 26, 2011 | 18.89 | 19.72 | 18.85 | 19.65 | 1,349,874 | +0.77(+4.08%) |
Apr 25, 2011 | 18.72 | 19.01 | 18.72 | 18.88 | 802,278 | +0.14(+0.76%) |
Apr 21, 2011 | 18.40 | 18.80 | 18.21 | 18.74 | 974,541 | +0.33(+1.82%) |
Apr 20, 2011 | 17.83 | 18.41 | 17.81 | 18.40 | 771,175 | +0.80(+4.56%) |
Apr 19, 2011 | 17.42 | 17.67 | 17.40 | 17.60 | 497,215 | +0.23(+1.30%) |
Apr 18, 2011 | 17.24 | 17.42 | 17.15 | 17.37 | 630,061 | -0.18(-1.05%) |
Apr 15, 2011 | 17.16 | 17.56 | 17.05 | 17.56 | 623,325 | +0.33(+1.89%) |
Apr 14, 2011 | 16.98 | 17.26 | 16.91 | 17.23 | 590,564 | +0.05(+0.29%) |
Apr 13, 2011 | 17.33 | 17.40 | 17.01 | 17.18 | 430,967 | -0.12(-0.68%) |
Apr 12, 2011 | 17.36 | 17.42 | 17.16 | 17.30 | 497,188 | -0.23(-1.29%) |
Apr 11, 2011 | 17.46 | 17.72 | 17.46 | 17.52 | 439,470 | +0.03(+0.19%) |
Apr 08, 2011 | 17.83 | 17.94 | 17.40 | 17.49 | 288,412 | -0.18(-0.99%) |
Apr 07, 2011 | 17.83 | 17.90 | 17.62 | 17.67 | 458,719 | -0.10(-0.57%) |
Apr 06, 2011 | 17.72 | 17.83 | 17.65 | 17.77 | 557,029 | +0.20(+1.14%) |
Apr 05, 2011 | 17.48 | 17.63 | 17.44 | 17.57 | 396,970 | +0.03(+0.19%) |
Apr 04, 2011 | 17.59 | 17.63 | 17.43 | 17.53 | 381,565 | +0.01(+0.05%) |
Apr 01, 2011 | 17.63 | 17.71 | 17.48 | 17.52 | 670,861 | +0.06(+0.34%) |
Mar 31, 2011 | 17.59 | 17.71 | 17.46 | 17.47 | 824,152 | -0.18(-1.04%) |
Mar 30, 2011 | 17.65 | 17.65 | 17.65 | 17.65 | 358,050 | +0.03(+0.19%) |
Mar 29, 2011 | 17.42 | 17.65 | 17.34 | 17.62 | 442,705 | +0.17(+0.96%) |
Mar 28, 2011 | 17.67 | 17.79 | 17.44 | 17.45 | 342,612 | -0.21(-1.18%) |
Mar 25, 2011 | 17.81 | 17.96 | 17.61 | 17.66 | 612,078 | -0.11(-0.61%) |
Mar 24, 2011 | 17.88 | 17.95 | 17.70 | 17.77 | 301,844 | +0.00(+0.00%) |
Mar 23, 2011 | 17.88 | 17.88 | 17.56 | 17.77 | 337,829 | -0.08(-0.47%) |
Mar 22, 2011 | 17.98 | 18.03 | 17.84 | 17.85 | 581,862 | -0.07(-0.37%) |
Mar 21, 2011 | 17.85 | 17.96 | 17.83 | 17.92 | 753,521 | +0.32(+1.81%) |
Mar 18, 2011 | 17.35 | 17.62 | 17.25 | 17.60 | 644,284 | +0.43(+2.53%) |
Mar 17, 2011 | 17.47 | 17.47 | 17.15 | 17.16 | 229,941 | -0.03(-0.15%) |
Mar 16, 2011 | 17.27 | 17.44 | 16.99 | 17.19 | 634,951 | -0.12(-0.68%) |
Mar 15, 2011 | 17.27 | 17.45 | 17.24 | 17.31 | 496,328 | -0.04(-0.24%) |
Mar 14, 2011 | 17.15 | 17.40 | 16.96 | 17.35 | 304,766 | -0.02(-0.10%) |
Mar 11, 2011 | 17.26 | 17.47 | 17.10 | 17.37 | 351,520 | +0.01(+0.05%) |
Mar 10, 2011 | 17.43 | 17.52 | 17.18 | 17.36 | 506,676 | -0.23(-1.33%) |
Mar 09, 2011 | 17.74 | 17.83 | 17.48 | 17.59 | 564,869 | -0.15(-0.85%) |
Mar 08, 2011 | 17.42 | 17.81 | 17.36 | 17.74 | 464,625 | +0.30(+1.73%) |
Mar 07, 2011 | 17.92 | 17.92 | 17.25 | 17.44 | 648,209 | -0.39(-2.20%) |
Mar 04, 2011 | 18.08 | 18.12 | 17.71 | 17.83 | 698,458 | -0.27(-1.48%) |
Mar 03, 2011 | 17.64 | 18.16 | 17.57 | 18.10 | 2,575,074 | +0.56(+3.20%) |
Mar 02, 2011 | 17.29 | 17.82 | 17.21 | 17.54 | 432,556 | +0.18(+1.06%) |
Mar 01, 2011 | 17.79 | 18.00 | 17.31 | 17.36 | 875,904 | -0.44(-2.49%) |
Feb 28, 2011 | 17.68 | 17.80 | 17.60 | 17.80 | 734,322 | +0.20(+1.14%) |
Feb 25, 2011 | 17.47 | 17.60 | 17.43 | 17.60 | 394,900 | +0.15(+0.86%) |
Feb 24, 2011 | 17.29 | 17.50 | 17.23 | 17.45 | 921,772 | +0.13(+0.77%) |
Feb 23, 2011 | 17.24 | 17.37 | 16.89 | 17.32 | 1,665,583 | +0.10(+0.58%) |
Feb 22, 2011 | 17.09 | 17.31 | 16.91 | 17.21 | 1,201,846 | -0.04(-0.24%) |
Feb 18, 2011 | 17.85 | 18.33 | 16.76 | 17.26 | 1,856,588 | -0.85(-4.69%) |
Feb 17, 2011 | 17.81 | 18.14 | 17.69 | 18.11 | 597,187 | +0.25(+1.40%) |
Feb 16, 2011 | 17.91 | 17.99 | 17.79 | 17.86 | 342,778 | +0.04(+0.23%) |
Feb 15, 2011 | 17.96 | 18.02 | 17.76 | 17.81 | 631,635 | -0.22(-1.20%) |
Feb 14, 2011 | 17.32 | 18.24 | 17.32 | 18.03 | 825,755 | +0.62(+3.54%) |
Feb 11, 2011 | 17.15 | 17.41 | 17.11 | 17.41 | 227,015 | +0.15(+0.87%) |
Feb 10, 2011 | 17.15 | 17.28 | 16.81 | 17.26 | 182,341 | +0.03(+0.15%) |
Feb 09, 2011 | 17.14 | 17.33 | 17.04 | 17.24 | 576,471 | -0.02(-0.10%) |
Feb 08, 2011 | 17.11 | 17.26 | 17.01 | 17.26 | 195,824 | +0.17(+0.98%) |
Feb 07, 2011 | 16.57 | 17.15 | 16.56 | 17.09 | 252,042 | +0.51(+3.07%) |
Feb 04, 2011 | 16.88 | 16.97 | 16.47 | 16.58 | 668,938 | -0.30(-1.78%) |
Feb 03, 2011 | 16.96 | 16.96 | 16.70 | 16.88 | 272,593 | -0.07(-0.44%) |
Feb 02, 2011 | 16.99 | 17.16 | 16.91 | 16.96 | 267,072 | -0.12(-0.68%) |