Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.99 | 17.00 | 16.86 | 16.92 | 8,997 | +0.10(+0.61%) |
Apr 28, 2011 | 16.70 | 16.97 | 16.70 | 16.82 | 17,446 | +0.00(+0.00%) |
Apr 27, 2011 | 16.97 | 16.99 | 16.64 | 16.82 | 23,285 | -0.08(-0.48%) |
Apr 26, 2011 | 16.79 | 16.90 | 16.63 | 16.90 | 19,236 | +0.19(+1.12%) |
Apr 25, 2011 | 16.80 | 16.80 | 16.65 | 16.71 | 9,144 | +0.09(+0.55%) |
Apr 21, 2011 | 16.74 | 16.74 | 16.61 | 16.62 | 3,512 | -0.11(-0.65%) |
Apr 20, 2011 | 16.80 | 16.80 | 16.54 | 16.73 | 18,110 | -0.01(-0.08%) |
Apr 19, 2011 | 16.54 | 16.97 | 16.35 | 16.74 | 12,651 | +0.14(+0.82%) |
Apr 18, 2011 | 16.51 | 16.71 | 16.51 | 16.61 | 8,238 | -0.17(-1.04%) |
Apr 15, 2011 | 16.66 | 16.83 | 16.64 | 16.78 | 4,104 | -0.02(-0.10%) |
Apr 14, 2011 | 16.59 | 16.88 | 16.37 | 16.80 | 19,418 | +0.27(+1.65%) |
Apr 13, 2011 | 16.47 | 16.60 | 16.30 | 16.52 | 8,813 | +0.27(+1.64%) |
Apr 12, 2011 | 16.53 | 16.53 | 16.20 | 16.26 | 14,718 | -0.28(-1.69%) |
Apr 11, 2011 | 16.54 | 16.55 | 16.30 | 16.54 | 8,886 | -0.13(-0.80%) |
Apr 08, 2011 | 16.78 | 16.78 | 16.58 | 16.67 | 6,596 | -0.11(-0.65%) |
Apr 07, 2011 | 16.91 | 16.93 | 16.71 | 16.78 | 5,130 | +0.00(+0.00%) |
Apr 06, 2011 | 16.67 | 16.92 | 16.67 | 16.78 | 6,001 | +0.12(+0.70%) |
Apr 05, 2011 | 16.63 | 16.86 | 16.63 | 16.66 | 8,974 | -0.00(-0.00%) |
Apr 04, 2011 | 16.66 | 16.89 | 16.66 | 16.66 | 14,738 | -0.07(-0.43%) |
Apr 01, 2011 | 17.02 | 17.02 | 16.71 | 16.74 | 4,629 | -0.18(-1.07%) |
Mar 31, 2011 | 16.71 | 16.93 | 16.71 | 16.92 | 5,526 | +0.05(+0.30%) |
Mar 30, 2011 | 16.92 | 17.02 | 16.64 | 16.87 | 19,875 | -0.07(-0.40%) |
Mar 29, 2011 | 16.93 | 16.93 | 16.70 | 16.93 | 28,199 | +0.08(+0.47%) |
Mar 28, 2011 | 16.71 | 16.99 | 16.31 | 16.86 | 26,971 | -0.04(-0.22%) |
Mar 25, 2011 | 16.65 | 16.95 | 16.55 | 16.89 | 18,763 | +0.26(+1.58%) |
Mar 24, 2011 | 16.61 | 16.65 | 16.56 | 16.63 | 24,061 | +0.11(+0.69%) |
Mar 23, 2011 | 16.59 | 16.60 | 16.31 | 16.52 | 5,301 | +0.05(+0.29%) |
Mar 22, 2011 | 16.30 | 16.47 | 16.30 | 16.47 | 9,866 | +0.17(+1.04%) |
Mar 21, 2011 | 16.28 | 16.30 | 15.91 | 16.30 | 13,002 | +0.22(+1.35%) |
Mar 18, 2011 | 16.08 | 16.08 | 16.08 | 16.08 | 1,178 | +0.24(+1.52%) |
Mar 17, 2011 | 16.24 | 16.33 | 15.84 | 15.84 | 16,695 | -0.23(-1.44%) |
Mar 16, 2011 | 16.07 | 16.21 | 15.96 | 16.07 | 7,233 | +0.05(+0.32%) |
Mar 15, 2011 | 15.97 | 16.02 | 15.62 | 16.02 | 11,132 | +0.40(+2.57%) |
Mar 14, 2011 | 15.67 | 15.79 | 15.62 | 15.62 | 8,791 | -0.27(-1.71%) |
Mar 11, 2011 | 15.64 | 15.96 | 15.64 | 15.89 | 10,013 | +0.03(+0.21%) |
Mar 10, 2011 | 15.85 | 16.00 | 15.79 | 15.86 | 6,870 | -0.27(-1.70%) |
Mar 09, 2011 | 15.99 | 16.15 | 15.96 | 16.13 | 5,218 | +0.15(+0.96%) |
Mar 08, 2011 | 16.43 | 16.43 | 15.59 | 15.98 | 7,725 | -0.15(-0.93%) |
Mar 07, 2011 | 15.96 | 16.13 | 15.96 | 16.13 | 8,694 | +0.31(+1.97%) |
Mar 04, 2011 | 15.79 | 15.94 | 15.68 | 15.82 | 6,517 | +0.16(+1.02%) |
Mar 03, 2011 | 15.65 | 15.84 | 15.64 | 15.66 | 18,742 | +0.02(+0.13%) |
Mar 02, 2011 | 15.75 | 15.93 | 15.64 | 15.64 | 18,451 | -0.16(-0.99%) |
Mar 01, 2011 | 15.96 | 15.96 | 15.77 | 15.79 | 15,164 | -0.07(-0.47%) |
Feb 28, 2011 | 16.00 | 16.00 | 15.84 | 15.87 | 13,680 | +0.14(+0.89%) |
Feb 25, 2011 | 15.90 | 16.22 | 15.58 | 15.73 | 12,015 | -0.18(-1.15%) |
Feb 24, 2011 | 16.38 | 16.39 | 15.61 | 15.91 | 22,733 | -0.47(-2.87%) |
Feb 23, 2011 | 15.92 | 16.38 | 15.70 | 16.38 | 21,946 | +0.46(+2.89%) |
Feb 22, 2011 | 15.66 | 15.98 | 15.58 | 15.92 | 14,213 | +0.35(+2.26%) |
Feb 18, 2011 | 15.54 | 15.59 | 15.54 | 15.57 | 21,366 | -0.00(-0.01%) |
Feb 17, 2011 | 15.58 | 15.65 | 15.55 | 15.57 | 17,158 | -0.18(-1.13%) |
Feb 16, 2011 | 16.70 | 16.70 | 15.75 | 15.75 | 34,621 | -0.43(-2.63%) |
Feb 15, 2011 | 15.88 | 16.17 | 15.66 | 16.17 | 9,357 | +0.46(+2.93%) |
Feb 14, 2011 | 16.05 | 16.05 | 15.54 | 15.71 | 48,219 | -0.27(-1.69%) |
Feb 11, 2011 | 15.94 | 16.05 | 15.92 | 15.98 | 12,186 | +0.02(+0.14%) |
Feb 10, 2011 | 15.97 | 16.05 | 15.95 | 15.96 | 6,321 | -0.02(-0.15%) |
Feb 09, 2011 | 15.92 | 16.12 | 15.92 | 15.99 | 9,582 | +0.01(+0.08%) |
Feb 08, 2011 | 15.97 | 16.00 | 15.97 | 15.97 | 10,251 | -0.04(-0.28%) |
Feb 07, 2011 | 16.12 | 16.12 | 15.98 | 16.02 | 8,019 | -0.11(-0.71%) |
Feb 04, 2011 | 16.11 | 16.14 | 15.97 | 16.13 | 11,056 | +0.03(+0.19%) |
Feb 03, 2011 | 16.05 | 16.10 | 15.88 | 16.10 | 17,285 | -0.04(-0.25%) |
Feb 02, 2011 | 16.29 | 16.41 | 16.05 | 16.14 | 30,016 | -0.49(-2.94%) |