Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.35 | 19.58 | 19.08 | 19.54 | 1,889,253 | +0.22(+1.12%) |
Apr 28, 2011 | 19.07 | 19.38 | 18.80 | 19.32 | 1,356,478 | +0.00(+0.00%) |
Apr 27, 2011 | 19.53 | 19.53 | 19.04 | 19.32 | 1,264,349 | -0.14(-0.73%) |
Apr 26, 2011 | 19.38 | 19.61 | 19.35 | 19.46 | 1,268,327 | +0.17(+0.88%) |
Apr 25, 2011 | 19.15 | 19.38 | 19.07 | 19.29 | 1,289,729 | +0.08(+0.44%) |
Apr 21, 2011 | 19.30 | 19.43 | 19.01 | 19.21 | 693,052 | -0.05(-0.24%) |
Apr 20, 2011 | 18.90 | 19.25 | 18.86 | 19.25 | 1,164,253 | +0.49(+2.61%) |
Apr 19, 2011 | 18.71 | 18.83 | 18.58 | 18.76 | 1,698,644 | +0.15(+0.81%) |
Apr 18, 2011 | 18.64 | 18.68 | 18.29 | 18.61 | 1,046,797 | -0.08(-0.45%) |
Apr 15, 2011 | 18.85 | 18.90 | 18.34 | 18.70 | 1,240,306 | -0.10(-0.55%) |
Apr 14, 2011 | 18.42 | 18.91 | 18.40 | 18.80 | 1,643,449 | +0.48(+2.63%) |
Apr 13, 2011 | 18.25 | 18.35 | 18.09 | 18.32 | 1,193,776 | +0.25(+1.41%) |
Apr 12, 2011 | 18.12 | 18.19 | 17.96 | 18.07 | 1,321,719 | -0.10(-0.57%) |
Apr 11, 2011 | 18.26 | 18.43 | 18.15 | 18.17 | 922,072 | -0.07(-0.36%) |
Apr 08, 2011 | 18.44 | 18.49 | 18.12 | 18.24 | 878,319 | +0.01(+0.05%) |
Apr 07, 2011 | 18.34 | 18.43 | 18.13 | 18.23 | 1,598,979 | +0.02(+0.10%) |
Apr 06, 2011 | 18.76 | 18.77 | 18.10 | 18.21 | 1,249,104 | -0.44(-2.38%) |
Apr 05, 2011 | 18.45 | 18.71 | 18.34 | 18.65 | 1,318,535 | +0.20(+1.07%) |
Apr 04, 2011 | 18.61 | 18.79 | 18.37 | 18.45 | 1,654,034 | -0.06(-0.31%) |
Apr 01, 2011 | 18.25 | 18.58 | 18.22 | 18.51 | 1,140,944 | +0.50(+2.78%) |
Mar 31, 2011 | 17.98 | 18.30 | 17.92 | 18.01 | 1,335,790 | +0.09(+0.53%) |
Mar 30, 2011 | 17.75 | 18.00 | 17.68 | 17.91 | 1,676,058 | +0.32(+1.82%) |
Mar 29, 2011 | 17.62 | 17.76 | 17.45 | 17.59 | 1,522,382 | +0.06(+0.32%) |
Mar 28, 2011 | 17.77 | 17.77 | 17.41 | 17.54 | 1,842,953 | -0.19(-1.06%) |
Mar 25, 2011 | 17.91 | 18.09 | 17.56 | 17.73 | 2,547,522 | +0.15(+0.86%) |
Mar 24, 2011 | 17.49 | 17.73 | 17.33 | 17.58 | 2,545,517 | +0.47(+2.76%) |
Mar 23, 2011 | 16.75 | 17.14 | 16.69 | 17.10 | 1,075,552 | +0.26(+1.57%) |
Mar 22, 2011 | 17.01 | 17.07 | 16.76 | 16.84 | 1,545,634 | +0.05(+0.28%) |
Mar 21, 2011 | 16.72 | 16.83 | 16.71 | 16.79 | 1,241,255 | +0.28(+1.71%) |
Mar 18, 2011 | 16.54 | 16.60 | 16.25 | 16.51 | 1,767,140 | +0.26(+1.63%) |
Mar 17, 2011 | 16.31 | 16.41 | 16.14 | 16.25 | 1,213,219 | +0.10(+0.64%) |
Mar 16, 2011 | 16.71 | 16.73 | 15.99 | 16.14 | 1,636,739 | -0.50(-3.00%) |
Mar 15, 2011 | 16.65 | 16.77 | 16.63 | 16.64 | 1,902,885 | -0.12(-0.73%) |
Mar 14, 2011 | 16.49 | 16.79 | 16.46 | 16.76 | 1,222,734 | +0.10(+0.62%) |
Mar 11, 2011 | 16.48 | 16.81 | 16.45 | 16.66 | 1,581,977 | +0.05(+0.28%) |
Mar 10, 2011 | 16.66 | 16.73 | 16.42 | 16.61 | 903,739 | -0.12(-0.73%) |
Mar 09, 2011 | 16.73 | 16.91 | 16.63 | 16.74 | 1,444,934 | -0.10(-0.62%) |
Mar 08, 2011 | 16.75 | 16.95 | 16.61 | 16.84 | 734,434 | +0.15(+0.90%) |
Mar 07, 2011 | 16.82 | 16.88 | 16.52 | 16.69 | 569,796 | -0.10(-0.62%) |
Mar 04, 2011 | 16.90 | 16.90 | 16.66 | 16.79 | 966,397 | -0.07(-0.39%) |
Mar 03, 2011 | 16.86 | 16.88 | 16.66 | 16.86 | 944,698 | +0.16(+0.96%) |
Mar 02, 2011 | 16.66 | 16.77 | 16.60 | 16.70 | 1,051,945 | +0.10(+0.63%) |
Mar 01, 2011 | 16.93 | 16.97 | 16.49 | 16.59 | 1,181,664 | -0.21(-1.23%) |
Feb 28, 2011 | 16.79 | 16.87 | 16.60 | 16.80 | 1,380,358 | +0.14(+0.85%) |
Feb 25, 2011 | 16.69 | 16.91 | 16.45 | 16.66 | 1,270,984 | -0.10(-0.62%) |
Feb 24, 2011 | 16.39 | 16.96 | 16.35 | 16.76 | 1,783,537 | +0.21(+1.25%) |
Feb 23, 2011 | 16.80 | 16.96 | 16.41 | 16.56 | 3,307,626 | -0.35(-2.07%) |
Feb 22, 2011 | 17.01 | 17.33 | 16.82 | 16.91 | 2,336,953 | -0.25(-1.48%) |
Feb 18, 2011 | 16.93 | 17.25 | 16.86 | 17.16 | 2,158,247 | +0.69(+4.18%) |
Feb 17, 2011 | 16.69 | 16.75 | 16.44 | 16.47 | 1,319,632 | +0.22(+1.33%) |
Feb 16, 2011 | 15.81 | 16.37 | 15.77 | 16.25 | 1,274,910 | +0.32(+2.01%) |
Feb 15, 2011 | 15.70 | 15.98 | 15.70 | 15.93 | 1,418,958 | +0.19(+1.20%) |
Feb 14, 2011 | 15.52 | 15.99 | 15.46 | 15.75 | 1,680,450 | +0.00(+0.00%) |
Feb 11, 2011 | 15.40 | 15.90 | 15.27 | 15.75 | 1,894,998 | +0.42(+2.71%) |
Feb 10, 2011 | 15.38 | 15.40 | 15.25 | 15.33 | 1,714,239 | -0.19(-1.22%) |
Feb 09, 2011 | 15.58 | 15.63 | 15.43 | 15.52 | 1,432,750 | -0.26(-1.67%) |
Feb 08, 2011 | 15.90 | 16.04 | 15.67 | 15.78 | 1,061,873 | +0.04(+0.24%) |
Feb 07, 2011 | 15.64 | 16.11 | 15.60 | 15.75 | 1,256,678 | -0.09(-0.60%) |
Feb 04, 2011 | 15.64 | 15.88 | 15.57 | 15.84 | 1,491,683 | -0.01(-0.06%) |
Feb 03, 2011 | 15.89 | 15.96 | 15.69 | 15.85 | 668,086 | -0.08(-0.47%) |
Feb 02, 2011 | 16.09 | 16.18 | 15.74 | 15.92 | 1,217,507 | -0.15(-0.94%) |