Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.78 | 23.32 | 22.58 | 23.01 | 171,929 | +0.46(+2.05%) |
Apr 28, 2011 | 22.36 | 23.35 | 20.87 | 22.55 | 322,113 | +0.58(+2.62%) |
Apr 27, 2011 | 22.11 | 22.23 | 21.62 | 21.97 | 187,380 | -0.07(-0.33%) |
Apr 26, 2011 | 21.46 | 22.39 | 21.01 | 22.05 | 179,478 | +0.82(+3.86%) |
Apr 25, 2011 | 20.83 | 21.44 | 20.71 | 21.23 | 81,997 | +0.54(+2.59%) |
Apr 21, 2011 | 19.90 | 20.76 | 19.77 | 20.69 | 136,639 | +0.80(+4.04%) |
Apr 20, 2011 | 20.02 | 20.21 | 19.63 | 19.89 | 102,314 | +0.31(+1.58%) |
Apr 19, 2011 | 19.10 | 19.72 | 19.10 | 19.58 | 90,569 | +0.63(+3.30%) |
Apr 18, 2011 | 18.89 | 19.20 | 18.67 | 18.95 | 58,779 | -0.36(-1.85%) |
Apr 15, 2011 | 18.95 | 19.34 | 18.77 | 19.31 | 53,801 | +0.26(+1.36%) |
Apr 14, 2011 | 18.97 | 19.37 | 18.52 | 19.05 | 55,620 | -0.20(-1.05%) |
Apr 13, 2011 | 18.95 | 19.46 | 18.21 | 19.25 | 110,415 | +0.36(+1.89%) |
Apr 12, 2011 | 18.22 | 19.06 | 18.16 | 18.89 | 91,594 | +0.54(+2.92%) |
Apr 11, 2011 | 18.43 | 18.59 | 18.02 | 18.36 | 54,983 | -0.04(-0.22%) |
Apr 08, 2011 | 19.37 | 19.37 | 18.14 | 18.40 | 147,245 | -0.76(-3.94%) |
Apr 07, 2011 | 19.40 | 19.69 | 18.91 | 19.15 | 65,642 | -0.08(-0.42%) |
Apr 06, 2011 | 19.79 | 19.82 | 19.17 | 19.24 | 100,378 | -0.41(-2.07%) |
Apr 05, 2011 | 19.94 | 20.24 | 19.59 | 19.64 | 83,034 | -0.51(-2.54%) |
Apr 04, 2011 | 20.65 | 20.65 | 19.95 | 20.15 | 122,987 | -0.28(-1.35%) |
Apr 01, 2011 | 20.38 | 20.83 | 20.14 | 20.43 | 155,695 | +0.15(+0.76%) |
Mar 31, 2011 | 20.28 | 20.35 | 20.04 | 20.28 | 88,458 | -0.02(-0.08%) |
Mar 30, 2011 | 19.54 | 20.38 | 19.54 | 20.29 | 215,272 | +0.76(+3.91%) |
Mar 29, 2011 | 19.98 | 19.98 | 18.95 | 19.53 | 200,335 | +0.02(+0.13%) |
Mar 28, 2011 | 17.12 | 19.84 | 17.12 | 19.50 | 435,308 | +2.51(+14.77%) |
Mar 25, 2011 | 17.06 | 17.10 | 16.56 | 16.99 | 93,621 | +0.11(+0.67%) |
Mar 24, 2011 | 16.62 | 17.27 | 16.43 | 16.88 | 62,645 | +0.23(+1.37%) |
Mar 23, 2011 | 16.95 | 16.95 | 16.47 | 16.65 | 42,948 | -0.31(-1.82%) |
Mar 22, 2011 | 17.21 | 17.38 | 16.87 | 16.96 | 32,689 | -0.24(-1.42%) |
Mar 21, 2011 | 17.18 | 17.32 | 16.87 | 17.21 | 100,846 | +0.37(+2.22%) |
Mar 18, 2011 | 17.06 | 17.16 | 16.72 | 16.83 | 89,558 | +0.11(+0.63%) |
Mar 17, 2011 | 16.74 | 16.99 | 16.59 | 16.73 | 44,754 | +0.41(+2.49%) |
Mar 16, 2011 | 16.56 | 17.06 | 16.08 | 16.32 | 70,804 | -0.24(-1.47%) |
Mar 15, 2011 | 15.74 | 16.74 | 15.56 | 16.56 | 89,366 | +0.38(+2.36%) |
Mar 14, 2011 | 16.13 | 16.75 | 15.99 | 16.18 | 25,191 | -0.24(-1.48%) |
Mar 11, 2011 | 16.57 | 17.04 | 16.39 | 16.43 | 72,882 | -0.34(-2.03%) |
Mar 10, 2011 | 17.08 | 17.67 | 16.46 | 16.77 | 60,921 | -0.70(-4.00%) |
Mar 09, 2011 | 17.22 | 17.57 | 17.22 | 17.47 | 37,911 | +0.16(+0.94%) |
Mar 08, 2011 | 16.33 | 17.47 | 16.21 | 17.30 | 82,711 | +0.96(+5.87%) |
Mar 07, 2011 | 17.27 | 17.27 | 16.08 | 16.34 | 73,140 | -0.84(-4.92%) |
Mar 04, 2011 | 17.67 | 17.70 | 16.34 | 17.19 | 78,713 | -0.52(-2.94%) |
Mar 03, 2011 | 17.24 | 17.98 | 17.16 | 17.71 | 195,194 | +0.80(+4.71%) |
Mar 02, 2011 | 16.02 | 17.06 | 15.99 | 16.91 | 135,745 | +1.15(+7.32%) |
Mar 01, 2011 | 16.49 | 16.73 | 15.71 | 15.76 | 47,214 | -0.66(-4.01%) |
Feb 28, 2011 | 16.94 | 17.15 | 16.03 | 16.42 | 112,879 | -0.30(-1.80%) |
Feb 25, 2011 | 16.12 | 16.73 | 15.99 | 16.72 | 184,087 | +0.63(+3.94%) |
Feb 24, 2011 | 16.52 | 16.91 | 15.54 | 16.08 | 261,111 | -0.42(-2.56%) |
Feb 23, 2011 | 17.17 | 17.48 | 16.36 | 16.51 | 142,567 | -0.95(-5.44%) |
Feb 22, 2011 | 18.20 | 18.71 | 17.35 | 17.46 | 82,836 | -1.08(-5.83%) |
Feb 18, 2011 | 18.42 | 18.60 | 18.36 | 18.54 | 108,887 | +0.15(+0.79%) |
Feb 17, 2011 | 17.67 | 18.41 | 17.63 | 18.39 | 85,683 | +0.61(+3.43%) |
Feb 16, 2011 | 17.86 | 17.94 | 17.49 | 17.78 | 79,166 | +0.05(+0.28%) |
Feb 15, 2011 | 17.80 | 17.94 | 17.57 | 17.73 | 30,018 | -0.22(-1.22%) |
Feb 14, 2011 | 18.21 | 18.32 | 17.75 | 17.95 | 30,281 | -0.35(-1.91%) |
Feb 11, 2011 | 18.12 | 18.33 | 17.83 | 18.30 | 96,115 | +0.11(+0.63%) |
Feb 10, 2011 | 18.27 | 18.65 | 18.12 | 18.19 | 60,755 | +0.11(+0.58%) |
Feb 09, 2011 | 17.39 | 18.13 | 16.92 | 18.08 | 98,727 | +0.55(+3.15%) |
Feb 08, 2011 | 16.91 | 17.57 | 16.26 | 17.53 | 119,266 | +0.63(+3.70%) |
Feb 07, 2011 | 16.72 | 17.20 | 16.65 | 16.90 | 58,059 | +0.28(+1.66%) |
Feb 04, 2011 | 16.56 | 16.95 | 16.43 | 16.63 | 59,482 | -0.02(-0.10%) |
Feb 03, 2011 | 16.59 | 16.94 | 16.35 | 16.64 | 56,886 | -0.02(-0.15%) |
Feb 02, 2011 | 16.52 | 16.79 | 15.83 | 16.67 | 28,555 | +0.06(+0.34%) |