Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.16 | 16.49 | 16.12 | 16.48 | 1,141,517 | +0.27(+1.66%) |
Apr 28, 2011 | 16.19 | 16.23 | 16.09 | 16.21 | 845,635 | -0.02(-0.12%) |
Apr 27, 2011 | 16.29 | 16.30 | 16.03 | 16.23 | 1,242,019 | -0.01(-0.06%) |
Apr 26, 2011 | 16.24 | 16.30 | 16.21 | 16.24 | 719,717 | -0.01(-0.06%) |
Apr 25, 2011 | 16.36 | 16.40 | 16.22 | 16.25 | 430,941 | -0.12(-0.75%) |
Apr 21, 2011 | 16.42 | 16.49 | 16.30 | 16.37 | 544,345 | +0.03(+0.16%) |
Apr 20, 2011 | 16.41 | 16.48 | 16.29 | 16.34 | 532,780 | +0.04(+0.25%) |
Apr 19, 2011 | 16.34 | 16.41 | 16.27 | 16.30 | 405,399 | +0.02(+0.14%) |
Apr 18, 2011 | 16.23 | 16.29 | 15.99 | 16.28 | 1,287,885 | -0.11(-0.66%) |
Apr 15, 2011 | 16.52 | 16.58 | 16.37 | 16.39 | 848,457 | -0.22(-1.32%) |
Apr 14, 2011 | 16.55 | 16.64 | 16.45 | 16.61 | 848,803 | -0.01(-0.07%) |
Apr 13, 2011 | 16.58 | 16.67 | 16.39 | 16.62 | 744,546 | +0.14(+0.86%) |
Apr 12, 2011 | 16.52 | 16.56 | 16.36 | 16.48 | 1,207,392 | -0.16(-0.96%) |
Apr 11, 2011 | 16.73 | 16.75 | 16.53 | 16.64 | 636,277 | -0.04(-0.25%) |
Apr 08, 2011 | 16.77 | 16.79 | 16.62 | 16.68 | 643,536 | -0.00(-0.02%) |
Apr 07, 2011 | 16.82 | 16.87 | 16.65 | 16.68 | 654,980 | -0.14(-0.82%) |
Apr 06, 2011 | 16.90 | 16.92 | 16.72 | 16.82 | 648,455 | +0.05(+0.32%) |
Apr 05, 2011 | 16.73 | 16.87 | 16.73 | 16.77 | 515,027 | +0.04(+0.22%) |
Apr 04, 2011 | 16.81 | 16.84 | 16.65 | 16.73 | 896,641 | -0.05(-0.32%) |
Apr 01, 2011 | 16.53 | 16.84 | 16.51 | 16.78 | 1,276,781 | +0.32(+1.92%) |
Mar 31, 2011 | 16.56 | 16.59 | 16.44 | 16.47 | 1,157,545 | -0.03(-0.20%) |
Mar 30, 2011 | 16.50 | 16.50 | 16.50 | 16.50 | 567,963 | +0.06(+0.37%) |
Mar 29, 2011 | 16.33 | 16.48 | 16.24 | 16.44 | 898,031 | +0.10(+0.62%) |
Mar 28, 2011 | 16.34 | 16.47 | 16.32 | 16.34 | 1,299,392 | +0.08(+0.48%) |
Mar 25, 2011 | 16.30 | 16.40 | 16.26 | 16.26 | 904,110 | -0.03(-0.18%) |
Mar 24, 2011 | 16.51 | 16.51 | 16.27 | 16.29 | 2,129,817 | +0.01(+0.08%) |
Mar 23, 2011 | 16.05 | 16.30 | 16.04 | 16.28 | 1,903,344 | +0.20(+1.24%) |
Mar 22, 2011 | 15.95 | 16.15 | 15.94 | 16.08 | 2,081,409 | +0.16(+1.02%) |
Mar 21, 2011 | 15.89 | 15.94 | 15.80 | 15.91 | 1,543,210 | +0.34(+2.20%) |
Mar 18, 2011 | 15.55 | 15.59 | 15.41 | 15.57 | 1,310,349 | +0.14(+0.91%) |
Mar 17, 2011 | 15.51 | 15.52 | 15.30 | 15.43 | 1,372,982 | +0.13(+0.87%) |
Mar 16, 2011 | 15.45 | 15.48 | 15.16 | 15.30 | 3,203,748 | -0.21(-1.37%) |
Mar 15, 2011 | 15.50 | 15.81 | 15.47 | 15.51 | 1,587,799 | -0.30(-1.87%) |
Mar 14, 2011 | 15.69 | 15.81 | 15.64 | 15.81 | 903,256 | +0.03(+0.17%) |
Mar 11, 2011 | 15.58 | 15.87 | 15.58 | 15.78 | 1,350,185 | +0.08(+0.49%) |
Mar 10, 2011 | 15.83 | 15.84 | 15.64 | 15.70 | 1,077,146 | -0.22(-1.40%) |
Mar 09, 2011 | 16.00 | 16.08 | 15.87 | 15.93 | 1,183,612 | -0.02(-0.13%) |
Mar 08, 2011 | 15.84 | 16.03 | 15.69 | 15.95 | 1,399,703 | +0.19(+1.23%) |
Mar 07, 2011 | 15.95 | 16.01 | 15.69 | 15.75 | 1,115,102 | -0.15(-0.92%) |
Mar 04, 2011 | 15.87 | 15.98 | 15.82 | 15.90 | 1,482,922 | +0.03(+0.18%) |
Mar 03, 2011 | 15.92 | 15.98 | 15.75 | 15.87 | 1,963,621 | +0.03(+0.19%) |
Mar 02, 2011 | 15.71 | 15.91 | 15.69 | 15.84 | 1,885,964 | +0.11(+0.71%) |
Mar 01, 2011 | 15.78 | 15.91 | 15.63 | 15.73 | 4,663,702 | -0.11(-0.70%) |
Feb 28, 2011 | 15.78 | 15.98 | 15.73 | 15.84 | 4,553,639 | +0.15(+0.93%) |
Feb 25, 2011 | 15.80 | 15.93 | 15.67 | 15.69 | 1,893,597 | +0.04(+0.29%) |
Feb 24, 2011 | 15.44 | 15.79 | 15.44 | 15.65 | 3,568,678 | +0.58(+3.87%) |
Feb 23, 2011 | 15.16 | 15.20 | 15.01 | 15.07 | 2,365,549 | -0.20(-1.30%) |
Feb 22, 2011 | 15.42 | 15.54 | 15.21 | 15.26 | 1,385,588 | -0.23(-1.46%) |
Feb 18, 2011 | 15.64 | 15.64 | 15.45 | 15.49 | 1,260,355 | -0.11(-0.69%) |
Feb 17, 2011 | 15.40 | 15.63 | 15.40 | 15.60 | 1,390,138 | +0.18(+1.19%) |
Feb 16, 2011 | 15.30 | 15.50 | 15.30 | 15.41 | 1,238,938 | +0.21(+1.39%) |
Feb 15, 2011 | 15.16 | 15.32 | 15.15 | 15.20 | 958,036 | +0.02(+0.10%) |
Feb 14, 2011 | 15.12 | 15.21 | 15.08 | 15.19 | 945,810 | +0.08(+0.52%) |
Feb 11, 2011 | 14.91 | 15.18 | 14.90 | 15.11 | 1,209,546 | +0.12(+0.79%) |
Feb 10, 2011 | 14.73 | 15.02 | 14.72 | 14.99 | 1,530,128 | +0.20(+1.36%) |
Feb 09, 2011 | 14.78 | 14.91 | 14.73 | 14.79 | 1,507,936 | -0.01(-0.08%) |
Feb 08, 2011 | 14.76 | 14.83 | 14.69 | 14.80 | 721,359 | +0.03(+0.19%) |
Feb 07, 2011 | 14.76 | 14.83 | 14.75 | 14.77 | 1,149,756 | +0.04(+0.28%) |
Feb 04, 2011 | 14.71 | 14.78 | 14.64 | 14.73 | 733,231 | +0.11(+0.77%) |
Feb 03, 2011 | 14.52 | 14.67 | 14.49 | 14.62 | 822,071 | +0.11(+0.77%) |
Feb 02, 2011 | 14.54 | 14.59 | 14.49 | 14.51 | 714,807 | -0.00(-0.03%) |