Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.21 | 16.69 | 16.15 | 16.69 | 864,809 | +0.44(+2.71%) |
Apr 28, 2011 | 16.30 | 16.35 | 16.18 | 16.25 | 1,133,384 | -0.05(-0.31%) |
Apr 27, 2011 | 16.60 | 16.68 | 16.30 | 16.30 | 2,631,343 | -0.36(-2.16%) |
Apr 26, 2011 | 16.71 | 16.75 | 16.62 | 16.66 | 1,043,835 | -0.14(-0.83%) |
Apr 25, 2011 | 16.77 | 16.90 | 16.76 | 16.80 | 629,586 | -0.05(-0.30%) |
Apr 21, 2011 | 16.84 | 16.91 | 16.77 | 16.85 | 860,000 | -0.11(-0.65%) |
Apr 20, 2011 | 16.96 | 17.03 | 16.90 | 16.96 | 1,515,962 | -0.45(-2.58%) |
Apr 19, 2011 | 17.50 | 17.51 | 17.35 | 17.41 | 556,455 | -0.24(-1.37%) |
Apr 18, 2011 | 17.46 | 17.83 | 17.42 | 17.65 | 1,502,168 | +0.46(+2.69%) |
Apr 15, 2011 | 17.24 | 17.28 | 17.12 | 17.19 | 752,376 | +0.15(+0.88%) |
Apr 14, 2011 | 17.21 | 17.24 | 17.02 | 17.04 | 823,768 | -0.11(-0.64%) |
Apr 13, 2011 | 17.07 | 17.23 | 17.00 | 17.15 | 800,780 | +0.06(+0.38%) |
Apr 12, 2011 | 16.99 | 17.18 | 16.97 | 17.09 | 1,535,826 | -0.11(-0.61%) |
Apr 11, 2011 | 17.18 | 17.21 | 17.11 | 17.19 | 1,012,478 | +0.07(+0.41%) |
Apr 08, 2011 | 17.17 | 17.22 | 17.11 | 17.12 | 1,907,813 | -0.40(-2.28%) |
Apr 07, 2011 | 17.61 | 17.62 | 17.47 | 17.52 | 1,165,424 | +0.08(+0.46%) |
Apr 06, 2011 | 17.54 | 17.58 | 17.40 | 17.44 | 1,920,854 | -0.29(-1.64%) |
Apr 05, 2011 | 17.87 | 17.89 | 17.66 | 17.73 | 604,488 | +0.00(+0.00%) |
Apr 04, 2011 | 17.66 | 17.78 | 17.64 | 17.73 | 1,474,512 | +0.02(+0.11%) |
Apr 01, 2011 | 18.02 | 18.12 | 17.66 | 17.71 | 1,310,470 | -0.14(-0.78%) |
Mar 31, 2011 | 17.86 | 17.86 | 17.75 | 17.85 | 1,099,037 | -0.12(-0.67%) |
Mar 30, 2011 | 17.97 | 17.97 | 17.97 | 17.97 | 837,903 | -0.07(-0.39%) |
Mar 29, 2011 | 18.16 | 18.17 | 18.02 | 18.04 | 780,520 | -0.03(-0.17%) |
Mar 28, 2011 | 18.11 | 18.12 | 18.00 | 18.07 | 645,728 | -0.03(-0.17%) |
Mar 25, 2011 | 17.96 | 18.15 | 17.90 | 18.10 | 1,379,396 | +0.25(+1.40%) |
Mar 24, 2011 | 17.99 | 18.02 | 17.73 | 17.85 | 1,316,598 | -0.17(-0.94%) |
Mar 23, 2011 | 18.02 | 18.04 | 17.88 | 18.02 | 1,151,690 | +0.22(+1.24%) |
Mar 22, 2011 | 17.74 | 17.84 | 17.74 | 17.80 | 968,031 | +0.07(+0.39%) |
Mar 21, 2011 | 17.83 | 17.83 | 17.68 | 17.73 | 2,321,788 | -0.14(-0.78%) |
Mar 18, 2011 | 17.95 | 17.98 | 17.83 | 17.87 | 1,572,028 | -0.40(-2.19%) |
Mar 17, 2011 | 18.30 | 18.36 | 18.20 | 18.27 | 703,444 | -0.33(-1.77%) |
Mar 16, 2011 | 18.51 | 18.67 | 18.46 | 18.60 | 675,138 | +0.26(+1.42%) |
Mar 15, 2011 | 18.38 | 18.43 | 18.28 | 18.34 | 837,124 | +0.02(+0.11%) |
Mar 14, 2011 | 18.47 | 18.48 | 18.31 | 18.32 | 1,035,211 | -0.27(-1.45%) |
Mar 11, 2011 | 18.90 | 18.91 | 18.58 | 18.59 | 1,085,143 | -0.31(-1.64%) |
Mar 10, 2011 | 18.83 | 18.94 | 18.78 | 18.90 | 1,279,527 | +0.30(+1.61%) |
Mar 09, 2011 | 18.58 | 18.64 | 18.52 | 18.60 | 1,219,314 | -0.01(-0.05%) |
Mar 08, 2011 | 18.66 | 18.70 | 18.54 | 18.61 | 937,109 | +0.20(+1.09%) |
Mar 07, 2011 | 18.34 | 18.45 | 18.31 | 18.41 | 853,995 | +0.03(+0.16%) |
Mar 04, 2011 | 18.38 | 18.45 | 18.33 | 18.38 | 1,432,106 | -0.07(-0.38%) |
Mar 03, 2011 | 18.51 | 18.54 | 18.41 | 18.45 | 1,489,322 | -0.24(-1.29%) |
Mar 02, 2011 | 18.78 | 18.78 | 18.64 | 18.69 | 1,357,829 | -0.27(-1.42%) |
Mar 01, 2011 | 18.81 | 18.99 | 18.74 | 18.96 | 1,652,383 | +0.07(+0.37%) |
Feb 28, 2011 | 18.79 | 18.94 | 18.76 | 18.89 | 1,220,692 | -0.13(-0.68%) |
Feb 25, 2011 | 19.04 | 19.10 | 18.99 | 19.02 | 751,411 | +0.12(+0.63%) |
Feb 24, 2011 | 18.92 | 18.99 | 18.84 | 18.90 | 1,003,892 | -0.15(-0.78%) |
Feb 23, 2011 | 19.14 | 19.14 | 18.93 | 19.05 | 1,124,112 | -0.25(-1.30%) |
Feb 22, 2011 | 19.24 | 19.37 | 19.17 | 19.30 | 727,363 | +0.08(+0.42%) |
Feb 18, 2011 | 19.43 | 19.45 | 19.14 | 19.22 | 947,213 | -0.23(-1.21%) |
Feb 17, 2011 | 19.53 | 19.55 | 19.42 | 19.45 | 507,799 | -0.12(-0.59%) |
Feb 16, 2011 | 19.81 | 19.86 | 19.50 | 19.57 | 979,512 | -0.24(-1.21%) |
Feb 15, 2011 | 19.73 | 19.83 | 19.68 | 19.81 | 637,696 | +0.02(+0.10%) |
Feb 14, 2011 | 19.89 | 19.91 | 19.75 | 19.79 | 1,285,141 | +0.17(+0.87%) |
Feb 11, 2011 | 19.71 | 19.78 | 19.58 | 19.62 | 917,151 | +0.12(+0.62%) |
Feb 10, 2011 | 19.47 | 19.55 | 19.38 | 19.50 | 681,843 | +0.37(+1.93%) |
Feb 09, 2011 | 19.28 | 19.30 | 19.09 | 19.13 | 808,372 | -0.27(-1.39%) |
Feb 08, 2011 | 19.40 | 19.46 | 19.24 | 19.40 | 888,085 | -0.14(-0.72%) |
Feb 07, 2011 | 19.75 | 19.77 | 19.50 | 19.54 | 1,038,636 | +0.01(+0.05%) |
Feb 04, 2011 | 19.57 | 19.67 | 19.50 | 19.53 | 1,081,714 | +0.13(+0.67%) |
Feb 03, 2011 | 19.30 | 19.48 | 19.29 | 19.40 | 1,499,115 | +0.47(+2.48%) |
Feb 02, 2011 | 18.97 | 19.04 | 18.88 | 18.93 | 1,164,425 | +0.06(+0.32%) |