Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.18 | 16.42 | 16.09 | 16.23 | 239,723 | +0.12(+0.74%) |
Apr 28, 2011 | 15.62 | 16.15 | 15.53 | 16.11 | 374,635 | +0.48(+3.07%) |
Apr 27, 2011 | 15.58 | 15.69 | 15.43 | 15.63 | 174,817 | +0.06(+0.36%) |
Apr 26, 2011 | 15.51 | 15.71 | 15.42 | 15.57 | 324,677 | +0.12(+0.78%) |
Apr 25, 2011 | 15.45 | 15.52 | 15.39 | 15.45 | 309,984 | -0.10(-0.63%) |
Apr 21, 2011 | 15.70 | 15.76 | 15.44 | 15.55 | 374,757 | -0.11(-0.71%) |
Apr 20, 2011 | 15.84 | 15.94 | 15.51 | 15.66 | 598,573 | +0.25(+1.61%) |
Apr 19, 2011 | 14.75 | 16.14 | 14.54 | 15.41 | 2,260,415 | -0.79(-4.86%) |
Apr 18, 2011 | 16.42 | 16.42 | 16.13 | 16.20 | 277,893 | -0.39(-2.32%) |
Apr 15, 2011 | 16.37 | 16.70 | 16.34 | 16.59 | 229,168 | +0.18(+1.12%) |
Apr 14, 2011 | 16.41 | 16.53 | 16.26 | 16.40 | 254,093 | -0.18(-1.08%) |
Apr 13, 2011 | 16.59 | 16.76 | 16.49 | 16.58 | 434,392 | +0.16(+0.99%) |
Apr 12, 2011 | 16.20 | 16.65 | 16.20 | 16.42 | 425,787 | +0.09(+0.55%) |
Apr 11, 2011 | 16.27 | 16.46 | 16.23 | 16.33 | 276,690 | +0.07(+0.45%) |
Apr 08, 2011 | 16.69 | 16.78 | 16.18 | 16.26 | 200,177 | -0.40(-2.41%) |
Apr 07, 2011 | 16.65 | 16.82 | 16.63 | 16.66 | 206,378 | -0.03(-0.18%) |
Apr 06, 2011 | 16.98 | 17.03 | 16.65 | 16.69 | 244,297 | -0.21(-1.22%) |
Apr 05, 2011 | 17.08 | 17.11 | 16.76 | 16.89 | 198,124 | -0.18(-1.05%) |
Apr 04, 2011 | 17.36 | 17.51 | 16.99 | 17.07 | 249,297 | -0.56(-3.16%) |
Apr 01, 2011 | 17.76 | 17.81 | 17.56 | 17.63 | 123,361 | -0.01(-0.05%) |
Mar 31, 2011 | 17.28 | 17.65 | 17.19 | 17.64 | 175,824 | +0.36(+2.06%) |
Mar 30, 2011 | 16.98 | 17.43 | 16.98 | 17.28 | 552,562 | +0.35(+2.05%) |
Mar 29, 2011 | 17.01 | 17.11 | 16.86 | 16.94 | 216,188 | +0.01(+0.05%) |
Mar 28, 2011 | 17.00 | 17.07 | 16.83 | 16.93 | 236,181 | -0.04(-0.25%) |
Mar 25, 2011 | 16.95 | 17.36 | 16.82 | 16.97 | 261,817 | +0.14(+0.84%) |
Mar 24, 2011 | 16.72 | 16.95 | 16.48 | 16.83 | 267,999 | +0.18(+1.05%) |
Mar 23, 2011 | 16.71 | 16.77 | 16.47 | 16.65 | 143,084 | -0.12(-0.71%) |
Mar 22, 2011 | 16.64 | 16.81 | 16.52 | 16.77 | 139,647 | +0.13(+0.77%) |
Mar 21, 2011 | 16.76 | 16.76 | 16.56 | 16.65 | 177,004 | +0.21(+1.25%) |
Mar 18, 2011 | 16.34 | 16.47 | 16.08 | 16.44 | 314,138 | +0.34(+2.10%) |
Mar 17, 2011 | 16.07 | 16.31 | 15.98 | 16.10 | 228,247 | +0.33(+2.09%) |
Mar 16, 2011 | 15.94 | 16.06 | 15.68 | 15.77 | 151,798 | -0.23(-1.42%) |
Mar 15, 2011 | 15.94 | 16.11 | 15.88 | 16.00 | 183,601 | -0.03(-0.16%) |
Mar 14, 2011 | 15.94 | 16.18 | 15.84 | 16.03 | 133,468 | -0.10(-0.64%) |
Mar 11, 2011 | 15.88 | 16.24 | 15.84 | 16.13 | 206,625 | +0.14(+0.88%) |
Mar 10, 2011 | 16.22 | 16.22 | 15.93 | 15.99 | 227,140 | -0.43(-2.63%) |
Mar 09, 2011 | 16.41 | 16.56 | 16.39 | 16.42 | 155,017 | -0.03(-0.21%) |
Mar 08, 2011 | 16.36 | 16.77 | 16.25 | 16.45 | 212,847 | +0.10(+0.60%) |
Mar 07, 2011 | 16.76 | 16.76 | 16.29 | 16.36 | 193,682 | -0.36(-2.15%) |
Mar 04, 2011 | 16.75 | 16.91 | 16.51 | 16.71 | 201,731 | +0.00(+0.03%) |
Mar 03, 2011 | 16.48 | 16.87 | 16.40 | 16.71 | 203,761 | +0.37(+2.28%) |
Mar 02, 2011 | 16.46 | 16.68 | 16.17 | 16.34 | 258,717 | -0.12(-0.70%) |
Mar 01, 2011 | 16.91 | 16.91 | 16.39 | 16.45 | 210,111 | -0.37(-2.21%) |
Feb 28, 2011 | 16.98 | 17.12 | 16.76 | 16.83 | 176,667 | -0.09(-0.53%) |
Feb 25, 2011 | 16.75 | 16.92 | 16.69 | 16.92 | 128,199 | +0.23(+1.36%) |
Feb 24, 2011 | 16.50 | 16.85 | 16.40 | 16.69 | 381,462 | +0.27(+1.64%) |
Feb 23, 2011 | 16.87 | 16.87 | 16.28 | 16.42 | 338,010 | -0.43(-2.56%) |
Feb 22, 2011 | 17.23 | 17.28 | 16.82 | 16.85 | 227,125 | -0.48(-2.76%) |
Feb 18, 2011 | 17.36 | 17.50 | 17.21 | 17.33 | 170,461 | +0.05(+0.30%) |
Feb 17, 2011 | 17.17 | 17.36 | 17.09 | 17.28 | 188,370 | +0.06(+0.32%) |
Feb 16, 2011 | 17.17 | 17.40 | 17.05 | 17.22 | 147,086 | +0.14(+0.80%) |
Feb 15, 2011 | 17.41 | 17.50 | 17.01 | 17.08 | 319,151 | -0.43(-2.46%) |
Feb 14, 2011 | 17.58 | 17.66 | 17.42 | 17.52 | 103,337 | -0.08(-0.46%) |
Feb 11, 2011 | 17.40 | 17.63 | 17.37 | 17.60 | 361,988 | +0.08(+0.46%) |
Feb 10, 2011 | 17.20 | 17.58 | 17.20 | 17.52 | 205,970 | +0.18(+1.03%) |
Feb 09, 2011 | 17.34 | 17.64 | 17.10 | 17.34 | 382,896 | -0.07(-0.42%) |
Feb 08, 2011 | 17.31 | 18.01 | 17.10 | 17.41 | 703,724 | +0.04(+0.22%) |
Feb 07, 2011 | 17.32 | 17.81 | 17.27 | 17.37 | 499,411 | +0.04(+0.22%) |
Feb 04, 2011 | 17.40 | 17.46 | 17.23 | 17.33 | 201,846 | -0.12(-0.66%) |
Feb 03, 2011 | 17.49 | 17.52 | 17.17 | 17.45 | 246,331 | -0.14(-0.80%) |
Feb 02, 2011 | 17.73 | 17.87 | 17.56 | 17.59 | 169,298 | -0.21(-1.20%) |