Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.60 | 17.68 | 17.53 | 17.55 | 365,684 | -0.09(-0.49%) |
Apr 28, 2011 | 17.52 | 17.64 | 17.52 | 17.64 | 953,737 | +0.09(+0.49%) |
Apr 27, 2011 | 17.47 | 17.57 | 17.41 | 17.55 | 231,028 | +0.16(+0.95%) |
Apr 26, 2011 | 17.22 | 17.42 | 17.22 | 17.39 | 415,818 | +0.18(+1.04%) |
Apr 25, 2011 | 17.25 | 17.25 | 17.12 | 17.21 | 476,650 | -0.01(-0.04%) |
Apr 21, 2011 | 17.14 | 17.22 | 17.09 | 17.22 | 262,953 | +0.10(+0.58%) |
Apr 20, 2011 | 17.05 | 17.13 | 17.02 | 17.12 | 211,033 | +0.22(+1.31%) |
Apr 19, 2011 | 16.95 | 16.99 | 16.86 | 16.89 | 282,264 | +0.01(+0.04%) |
Apr 18, 2011 | 17.12 | 17.12 | 16.84 | 16.89 | 457,970 | -0.32(-1.87%) |
Apr 15, 2011 | 17.11 | 17.23 | 17.08 | 17.21 | 662,283 | +0.07(+0.42%) |
Apr 14, 2011 | 17.05 | 17.14 | 16.96 | 17.14 | 618,566 | +0.05(+0.29%) |
Apr 13, 2011 | 17.10 | 17.13 | 17.03 | 17.09 | 589,377 | +0.05(+0.29%) |
Apr 12, 2011 | 17.03 | 17.11 | 17.00 | 17.04 | 940,698 | -0.13(-0.75%) |
Apr 11, 2011 | 17.16 | 17.27 | 17.11 | 17.17 | 146,490 | +0.19(+1.14%) |
Apr 08, 2011 | 17.10 | 17.10 | 16.92 | 16.97 | 157,711 | -0.04(-0.25%) |
Apr 07, 2011 | 16.99 | 17.07 | 16.91 | 17.02 | 157,943 | -0.06(-0.34%) |
Apr 06, 2011 | 17.14 | 17.14 | 17.02 | 17.07 | 252,531 | +0.04(+0.21%) |
Apr 05, 2011 | 17.11 | 17.14 | 17.02 | 17.04 | 381,359 | -0.09(-0.54%) |
Apr 04, 2011 | 17.09 | 17.17 | 17.09 | 17.13 | 181,431 | +0.03(+0.17%) |
Apr 01, 2011 | 17.17 | 17.18 | 17.05 | 17.10 | 323,934 | +0.06(+0.38%) |
Mar 31, 2011 | 17.04 | 17.09 | 16.98 | 17.04 | 641,149 | +0.02(+0.13%) |
Mar 30, 2011 | 16.85 | 17.05 | 16.85 | 17.02 | 343,037 | +0.21(+1.23%) |
Mar 29, 2011 | 16.67 | 16.82 | 16.58 | 16.81 | 379,996 | +0.11(+0.69%) |
Mar 28, 2011 | 16.61 | 16.76 | 16.59 | 16.69 | 186,456 | +0.15(+0.91%) |
Mar 25, 2011 | 16.51 | 16.61 | 16.46 | 16.54 | 380,478 | +0.09(+0.57%) |
Mar 24, 2011 | 16.39 | 16.48 | 16.36 | 16.45 | 173,562 | +0.15(+0.93%) |
Mar 23, 2011 | 16.16 | 16.33 | 16.11 | 16.30 | 393,817 | +0.11(+0.66%) |
Mar 22, 2011 | 16.10 | 16.22 | 16.10 | 16.19 | 173,776 | +0.09(+0.53%) |
Mar 21, 2011 | 16.09 | 16.13 | 16.04 | 16.11 | 1,191,324 | -0.18(-1.13%) |
Mar 18, 2011 | 16.24 | 16.31 | 16.20 | 16.29 | 360,882 | +0.17(+1.06%) |
Mar 17, 2011 | 16.16 | 16.16 | 16.00 | 16.12 | 450,928 | +0.26(+1.66%) |
Mar 16, 2011 | 15.97 | 16.11 | 15.79 | 15.86 | 287,355 | -0.18(-1.11%) |
Mar 15, 2011 | 16.03 | 16.16 | 15.99 | 16.04 | 266,294 | -0.13(-0.79%) |
Mar 14, 2011 | 16.20 | 16.26 | 16.08 | 16.16 | 354,053 | -0.15(-0.91%) |
Mar 11, 2011 | 16.18 | 16.35 | 16.18 | 16.31 | 336,778 | +0.02(+0.13%) |
Mar 10, 2011 | 16.27 | 16.35 | 16.23 | 16.29 | 110,996 | -0.16(-0.95%) |
Mar 09, 2011 | 16.32 | 16.47 | 16.31 | 16.45 | 107,494 | +0.07(+0.46%) |
Mar 08, 2011 | 16.29 | 16.42 | 16.13 | 16.37 | 283,053 | +0.21(+1.30%) |
Mar 07, 2011 | 16.23 | 16.31 | 16.12 | 16.16 | 184,350 | -0.04(-0.26%) |
Mar 04, 2011 | 16.36 | 16.36 | 16.13 | 16.21 | 640,893 | -0.12(-0.74%) |
Mar 03, 2011 | 16.36 | 16.40 | 16.30 | 16.33 | 214,578 | +0.11(+0.66%) |
Mar 02, 2011 | 16.20 | 16.37 | 16.16 | 16.22 | 535,625 | +0.03(+0.18%) |
Mar 01, 2011 | 16.55 | 16.58 | 16.19 | 16.19 | 461,094 | -0.36(-2.15%) |
Feb 28, 2011 | 16.45 | 16.56 | 16.44 | 16.55 | 232,356 | +0.13(+0.78%) |
Feb 25, 2011 | 16.26 | 16.45 | 16.24 | 16.42 | 878,796 | +0.23(+1.45%) |
Feb 24, 2011 | 16.07 | 16.19 | 15.99 | 16.18 | 781,209 | +0.07(+0.44%) |
Feb 23, 2011 | 16.45 | 16.45 | 16.04 | 16.11 | 498,499 | -0.28(-1.73%) |
Feb 22, 2011 | 16.62 | 16.62 | 16.35 | 16.40 | 1,133,539 | -0.38(-2.28%) |
Feb 18, 2011 | 16.93 | 16.93 | 16.73 | 16.78 | 1,057,746 | -0.06(-0.38%) |
Feb 17, 2011 | 16.84 | 16.87 | 16.83 | 16.84 | 1,137,514 | -0.04(-0.25%) |
Feb 16, 2011 | 16.99 | 16.99 | 16.82 | 16.89 | 165,975 | -0.03(-0.17%) |
Feb 15, 2011 | 16.93 | 16.95 | 16.87 | 16.92 | 650,915 | -0.06(-0.33%) |
Feb 14, 2011 | 17.05 | 17.05 | 16.93 | 16.97 | 544,530 | -0.06(-0.33%) |
Feb 11, 2011 | 16.76 | 17.03 | 16.75 | 17.03 | 437,060 | +0.17(+1.01%) |
Feb 10, 2011 | 16.65 | 16.88 | 16.65 | 16.86 | 315,201 | +0.14(+0.85%) |
Feb 09, 2011 | 16.67 | 16.75 | 16.65 | 16.72 | 386,422 | -0.03(-0.17%) |
Feb 08, 2011 | 16.65 | 16.76 | 16.62 | 16.75 | 468,085 | +0.06(+0.34%) |
Feb 07, 2011 | 16.63 | 16.80 | 16.62 | 16.69 | 415,640 | +0.04(+0.26%) |
Feb 04, 2011 | 16.59 | 16.68 | 16.55 | 16.65 | 283,521 | +0.06(+0.39%) |
Feb 03, 2011 | 16.50 | 16.60 | 16.40 | 16.58 | 96,817 | +0.08(+0.47%) |
Feb 02, 2011 | 16.51 | 16.55 | 16.48 | 16.50 | 143,041 | -0.06(-0.39%) |