Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.74 | 17.75 | 17.50 | 17.60 | 234,603 | -0.06(-0.34%) |
Apr 28, 2011 | 17.65 | 17.80 | 17.56 | 17.66 | 244,113 | +0.06(+0.34%) |
Apr 27, 2011 | 17.45 | 17.76 | 17.38 | 17.60 | 1,046,219 | +0.08(+0.46%) |
Apr 26, 2011 | 17.65 | 17.70 | 17.35 | 17.52 | 455,757 | -0.02(-0.11%) |
Apr 25, 2011 | 17.77 | 17.88 | 17.49 | 17.54 | 243,423 | -0.16(-0.90%) |
Apr 21, 2011 | 17.59 | 17.86 | 17.52 | 17.70 | 132,331 | +0.26(+1.49%) |
Apr 20, 2011 | 17.77 | 17.90 | 17.35 | 17.44 | 388,654 | -0.05(-0.29%) |
Apr 19, 2011 | 17.14 | 17.49 | 17.04 | 17.49 | 207,401 | +0.39(+2.28%) |
Apr 18, 2011 | 17.55 | 17.60 | 16.93 | 17.10 | 493,831 | -0.45(-2.56%) |
Apr 15, 2011 | 17.47 | 18.23 | 17.37 | 17.55 | 311,862 | +0.14(+0.80%) |
Apr 14, 2011 | 17.25 | 17.55 | 17.17 | 17.41 | 151,664 | +0.27(+1.58%) |
Apr 13, 2011 | 17.41 | 17.41 | 16.98 | 17.14 | 301,471 | -0.12(-0.70%) |
Apr 12, 2011 | 17.93 | 17.94 | 16.98 | 17.26 | 342,627 | -0.56(-3.14%) |
Apr 11, 2011 | 18.44 | 18.49 | 17.67 | 17.82 | 255,769 | -0.64(-3.47%) |
Apr 08, 2011 | 18.46 | 19.59 | 18.25 | 18.46 | 791,137 | +0.46(+2.56%) |
Apr 07, 2011 | 17.36 | 18.15 | 17.36 | 18.00 | 312,764 | +0.57(+3.27%) |
Apr 06, 2011 | 17.15 | 17.60 | 17.05 | 17.43 | 635,321 | +0.38(+2.23%) |
Apr 05, 2011 | 16.90 | 17.08 | 16.55 | 17.05 | 1,768,259 | +0.15(+0.89%) |
Apr 04, 2011 | 17.12 | 17.24 | 16.75 | 16.90 | 397,346 | +0.05(+0.30%) |
Apr 01, 2011 | 17.29 | 17.29 | 16.71 | 16.85 | 557,096 | -0.55(-3.16%) |
Mar 31, 2011 | 17.24 | 17.70 | 16.96 | 17.40 | 321,964 | +0.34(+1.99%) |
Mar 30, 2011 | 17.00 | 17.21 | 16.75 | 17.06 | 189,193 | +0.41(+2.46%) |
Mar 29, 2011 | 16.64 | 16.72 | 16.50 | 16.65 | 243,146 | +0.06(+0.36%) |
Mar 28, 2011 | 17.15 | 17.15 | 16.50 | 16.59 | 836,162 | -0.57(-3.32%) |
Mar 25, 2011 | 17.31 | 17.51 | 17.15 | 17.16 | 480,800 | -0.19(-1.10%) |
Mar 24, 2011 | 17.12 | 17.63 | 16.99 | 17.35 | 960,978 | +0.45(+2.66%) |
Mar 23, 2011 | 16.10 | 17.01 | 16.10 | 16.90 | 393,498 | +0.89(+5.56%) |
Mar 22, 2011 | 16.00 | 16.14 | 15.90 | 16.01 | 105,763 | -0.08(-0.50%) |
Mar 21, 2011 | 16.07 | 16.21 | 15.95 | 16.09 | 254,393 | +0.09(+0.56%) |
Mar 18, 2011 | 15.72 | 16.27 | 15.68 | 16.00 | 500,241 | +0.52(+3.36%) |
Mar 17, 2011 | 15.11 | 15.61 | 15.03 | 15.48 | 244,189 | +0.48(+3.20%) |
Mar 16, 2011 | 15.10 | 15.46 | 15.00 | 15.00 | 214,973 | +0.12(+0.81%) |
Mar 15, 2011 | 14.81 | 14.95 | 14.22 | 14.88 | 190,872 | -0.39(-2.55%) |
Mar 14, 2011 | 15.58 | 15.74 | 15.12 | 15.27 | 195,437 | -0.23(-1.48%) |
Mar 11, 2011 | 15.51 | 15.86 | 15.47 | 15.50 | 299,571 | -0.34(-2.15%) |
Mar 10, 2011 | 16.60 | 16.69 | 15.49 | 15.84 | 342,404 | -0.97(-5.77%) |
Mar 09, 2011 | 17.43 | 17.43 | 16.80 | 16.81 | 230,701 | -0.56(-3.22%) |
Mar 08, 2011 | 17.90 | 17.98 | 17.24 | 17.37 | 308,374 | -0.53(-2.96%) |
Mar 07, 2011 | 17.90 | 17.99 | 17.64 | 17.90 | 281,988 | +0.12(+0.67%) |
Mar 04, 2011 | 17.75 | 17.99 | 17.69 | 17.78 | 254,090 | +0.03(+0.17%) |
Mar 03, 2011 | 17.66 | 18.11 | 17.54 | 17.75 | 490,260 | -0.18(-1.00%) |
Mar 02, 2011 | 18.55 | 18.70 | 17.88 | 17.93 | 954,796 | -0.61(-3.29%) |
Mar 01, 2011 | 18.99 | 19.03 | 18.25 | 18.54 | 344,080 | -0.14(-0.75%) |
Feb 28, 2011 | 18.64 | 19.10 | 18.37 | 18.68 | 503,550 | +0.24(+1.30%) |
Feb 25, 2011 | 17.25 | 18.52 | 17.25 | 18.44 | 561,085 | +1.33(+7.77%) |
Feb 24, 2011 | 18.49 | 18.70 | 17.07 | 17.11 | 357,513 | -1.36(-7.36%) |
Feb 23, 2011 | 18.50 | 18.88 | 18.34 | 18.47 | 373,692 | -0.03(-0.16%) |
Feb 22, 2011 | 18.66 | 18.87 | 18.40 | 18.50 | 458,026 | +0.19(+1.04%) |
Feb 18, 2011 | 18.24 | 18.50 | 18.19 | 18.31 | 138,324 | +0.24(+1.33%) |
Feb 17, 2011 | 18.15 | 18.27 | 17.98 | 18.07 | 201,789 | +0.16(+0.89%) |
Feb 16, 2011 | 17.90 | 18.00 | 17.72 | 17.91 | 173,753 | -0.05(-0.28%) |
Feb 15, 2011 | 17.99 | 18.14 | 17.70 | 17.96 | 285,353 | +0.36(+2.05%) |
Feb 14, 2011 | 17.63 | 17.91 | 17.60 | 17.60 | 181,832 | +0.11(+0.63%) |
Feb 11, 2011 | 17.78 | 18.01 | 17.46 | 17.49 | 227,000 | -0.34(-1.91%) |
Feb 10, 2011 | 17.82 | 18.08 | 17.74 | 17.83 | 543,985 | -0.19(-1.05%) |
Feb 09, 2011 | 18.80 | 19.06 | 17.96 | 18.02 | 524,447 | -0.58(-3.12%) |
Feb 08, 2011 | 17.50 | 18.85 | 17.40 | 18.60 | 1,206,193 | +1.74(+10.32%) |
Feb 07, 2011 | 17.05 | 17.08 | 16.76 | 16.86 | 4,342,211 | -0.07(-0.41%) |
Feb 04, 2011 | 16.85 | 17.01 | 16.63 | 16.93 | 257,556 | +0.00(+0.00%) |
Feb 03, 2011 | 16.74 | 16.97 | 16.14 | 16.93 | 319,780 | +0.51(+3.11%) |
Feb 02, 2011 | 16.60 | 16.60 | 16.22 | 16.42 | 224,422 | -0.27(-1.62%) |