Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.26 | 18.56 | 18.17 | 18.35 | 407,111 | +0.08(+0.45%) |
Apr 28, 2011 | 18.04 | 18.30 | 17.89 | 18.27 | 198,786 | +0.22(+1.19%) |
Apr 27, 2011 | 18.04 | 18.09 | 17.82 | 18.05 | 152,090 | +0.09(+0.49%) |
Apr 26, 2011 | 18.05 | 18.23 | 17.91 | 17.96 | 232,666 | -0.03(-0.16%) |
Apr 25, 2011 | 17.99 | 18.24 | 17.69 | 17.99 | 230,862 | -0.10(-0.53%) |
Apr 21, 2011 | 18.03 | 18.15 | 17.82 | 18.09 | 175,115 | +0.04(+0.24%) |
Apr 20, 2011 | 18.01 | 18.05 | 17.79 | 18.04 | 240,516 | +0.28(+1.58%) |
Apr 19, 2011 | 17.69 | 17.80 | 17.63 | 17.76 | 170,352 | +0.15(+0.88%) |
Apr 18, 2011 | 17.50 | 17.70 | 17.34 | 17.61 | 220,090 | -0.16(-0.91%) |
Apr 15, 2011 | 17.51 | 17.84 | 17.48 | 17.77 | 151,487 | +0.18(+1.05%) |
Apr 14, 2011 | 17.26 | 17.61 | 17.18 | 17.59 | 185,799 | +0.15(+0.89%) |
Apr 13, 2011 | 17.61 | 17.61 | 17.19 | 17.43 | 176,245 | -0.08(-0.46%) |
Apr 12, 2011 | 17.56 | 17.68 | 17.42 | 17.51 | 168,105 | -0.17(-0.96%) |
Apr 11, 2011 | 17.73 | 17.81 | 17.67 | 17.68 | 162,457 | -0.10(-0.54%) |
Apr 08, 2011 | 18.05 | 18.05 | 17.68 | 17.78 | 190,054 | -0.20(-1.11%) |
Apr 07, 2011 | 18.14 | 18.26 | 17.90 | 17.98 | 193,442 | -0.23(-1.25%) |
Apr 06, 2011 | 18.10 | 18.30 | 18.07 | 18.20 | 345,512 | +0.15(+0.86%) |
Apr 05, 2011 | 17.90 | 18.06 | 17.76 | 18.05 | 223,027 | +0.06(+0.33%) |
Apr 04, 2011 | 17.90 | 18.15 | 17.87 | 17.99 | 155,129 | +0.10(+0.58%) |
Apr 01, 2011 | 17.68 | 17.90 | 17.53 | 17.89 | 258,821 | +0.21(+1.21%) |
Mar 31, 2011 | 17.42 | 17.68 | 17.33 | 17.67 | 222,019 | +0.15(+0.88%) |
Mar 30, 2011 | 17.25 | 17.54 | 17.17 | 17.52 | 271,448 | +0.33(+1.93%) |
Mar 29, 2011 | 17.17 | 17.39 | 17.02 | 17.19 | 183,650 | +0.07(+0.43%) |
Mar 28, 2011 | 17.11 | 17.35 | 16.97 | 17.11 | 271,503 | +0.02(+0.13%) |
Mar 25, 2011 | 16.55 | 17.26 | 16.46 | 17.09 | 505,306 | +0.69(+4.18%) |
Mar 24, 2011 | 16.25 | 16.58 | 16.16 | 16.41 | 636,798 | +0.66(+4.21%) |
Mar 23, 2011 | 15.69 | 15.88 | 15.56 | 15.74 | 114,595 | +0.00(+0.00%) |
Mar 22, 2011 | 15.86 | 15.99 | 15.71 | 15.74 | 104,428 | -0.13(-0.79%) |
Mar 21, 2011 | 15.80 | 15.95 | 15.71 | 15.87 | 179,789 | +0.18(+1.17%) |
Mar 18, 2011 | 15.39 | 15.70 | 15.30 | 15.69 | 350,421 | +0.41(+2.65%) |
Mar 17, 2011 | 15.51 | 15.51 | 15.27 | 15.28 | 123,059 | +0.00(+0.00%) |
Mar 16, 2011 | 15.51 | 15.53 | 15.21 | 15.28 | 278,250 | -0.29(-1.89%) |
Mar 15, 2011 | 15.18 | 15.69 | 15.14 | 15.57 | 213,812 | -0.08(-0.52%) |
Mar 14, 2011 | 15.63 | 15.89 | 15.51 | 15.66 | 235,417 | -0.15(-0.98%) |
Mar 11, 2011 | 15.83 | 15.93 | 15.66 | 15.81 | 190,281 | -0.04(-0.23%) |
Mar 10, 2011 | 15.88 | 16.01 | 15.55 | 15.85 | 363,845 | -0.27(-1.69%) |
Mar 09, 2011 | 16.14 | 16.22 | 15.96 | 16.12 | 157,710 | -0.08(-0.50%) |
Mar 08, 2011 | 15.87 | 16.24 | 15.84 | 16.20 | 157,883 | +0.32(+1.99%) |
Mar 07, 2011 | 16.33 | 16.33 | 14.77 | 15.88 | 158,028 | -0.33(-2.04%) |
Mar 04, 2011 | 16.30 | 16.31 | 15.94 | 16.22 | 185,432 | -0.04(-0.27%) |
Mar 03, 2011 | 15.94 | 16.33 | 15.94 | 16.26 | 253,074 | +0.49(+3.08%) |
Mar 02, 2011 | 15.80 | 15.97 | 15.65 | 15.77 | 263,046 | -0.06(-0.37%) |
Mar 01, 2011 | 15.88 | 16.24 | 15.81 | 15.83 | 431,114 | -0.06(-0.37%) |
Feb 28, 2011 | 16.05 | 16.19 | 15.77 | 15.89 | 206,818 | -0.13(-0.78%) |
Feb 25, 2011 | 15.77 | 16.02 | 15.66 | 16.02 | 222,924 | +0.23(+1.45%) |
Feb 24, 2011 | 15.69 | 15.80 | 15.37 | 15.79 | 404,364 | +0.26(+1.66%) |
Feb 23, 2011 | 15.93 | 16.03 | 15.52 | 15.53 | 245,524 | -0.45(-2.81%) |
Feb 22, 2011 | 16.17 | 16.36 | 15.85 | 15.98 | 224,393 | -0.43(-2.60%) |
Feb 18, 2011 | 16.47 | 16.52 | 16.23 | 16.41 | 306,025 | +0.06(+0.36%) |
Feb 17, 2011 | 16.37 | 16.47 | 16.22 | 16.35 | 192,775 | -0.07(-0.40%) |
Feb 16, 2011 | 16.55 | 16.67 | 16.38 | 16.41 | 188,342 | -0.04(-0.27%) |
Feb 15, 2011 | 16.64 | 16.71 | 16.46 | 16.46 | 207,928 | -0.24(-1.41%) |
Feb 14, 2011 | 16.56 | 16.82 | 16.43 | 16.69 | 161,888 | +0.06(+0.35%) |
Feb 11, 2011 | 16.49 | 16.64 | 16.25 | 16.64 | 261,271 | +0.03(+0.18%) |
Feb 10, 2011 | 16.55 | 16.80 | 16.55 | 16.61 | 196,048 | +0.01(+0.04%) |
Feb 09, 2011 | 16.56 | 16.77 | 16.46 | 16.60 | 564,241 | -0.06(-0.35%) |
Feb 08, 2011 | 16.57 | 16.87 | 16.53 | 16.66 | 282,592 | +0.01(+0.04%) |
Feb 07, 2011 | 16.25 | 16.69 | 16.22 | 16.65 | 202,665 | +0.35(+2.12%) |
Feb 04, 2011 | 16.33 | 16.43 | 16.24 | 16.30 | 163,525 | -0.02(-0.14%) |
Feb 03, 2011 | 16.16 | 16.40 | 16.09 | 16.33 | 267,120 | +0.11(+0.68%) |
Feb 02, 2011 | 16.12 | 16.27 | 16.05 | 16.22 | 153,736 | +0.04(+0.27%) |