Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.21 | 19.25 | 19.15 | 19.16 | 813,569 | -0.02(-0.11%) |
Apr 28, 2011 | 19.43 | 19.44 | 19.16 | 19.18 | 955,559 | -0.29(-1.48%) |
Apr 27, 2011 | 19.52 | 19.66 | 19.40 | 19.47 | 996,082 | +0.01(+0.03%) |
Apr 26, 2011 | 19.26 | 19.65 | 19.24 | 19.47 | 890,613 | +0.32(+1.69%) |
Apr 25, 2011 | 19.13 | 19.20 | 19.10 | 19.14 | 722,302 | +0.04(+0.21%) |
Apr 21, 2011 | 19.14 | 19.21 | 19.06 | 19.10 | 588,326 | +0.04(+0.20%) |
Apr 20, 2011 | 18.97 | 19.18 | 18.96 | 19.07 | 994,267 | +0.25(+1.32%) |
Apr 19, 2011 | 18.64 | 18.83 | 18.59 | 18.82 | 701,238 | +0.20(+1.07%) |
Apr 18, 2011 | 18.70 | 18.73 | 18.56 | 18.62 | 499,042 | -0.28(-1.50%) |
Apr 15, 2011 | 18.71 | 18.90 | 18.68 | 18.90 | 810,449 | +0.25(+1.36%) |
Apr 14, 2011 | 18.46 | 18.75 | 18.31 | 18.65 | 1,144,905 | +0.14(+0.76%) |
Apr 13, 2011 | 18.55 | 18.74 | 18.49 | 18.51 | 1,191,352 | -0.03(-0.19%) |
Apr 12, 2011 | 18.05 | 18.55 | 18.05 | 18.54 | 1,308,539 | +0.47(+2.60%) |
Apr 11, 2011 | 18.19 | 18.22 | 18.05 | 18.07 | 1,521,108 | -0.10(-0.57%) |
Apr 08, 2011 | 18.26 | 18.28 | 18.12 | 18.18 | 853,769 | -0.10(-0.57%) |
Apr 07, 2011 | 18.30 | 18.33 | 18.19 | 18.28 | 783,566 | -0.04(-0.22%) |
Apr 06, 2011 | 18.40 | 18.42 | 18.18 | 18.32 | 504,719 | -0.01(-0.07%) |
Apr 05, 2011 | 18.29 | 18.43 | 18.27 | 18.33 | 634,346 | -0.01(-0.07%) |
Apr 04, 2011 | 18.31 | 18.37 | 18.23 | 18.35 | 442,646 | +0.05(+0.25%) |
Apr 01, 2011 | 18.21 | 18.33 | 18.02 | 18.30 | 757,754 | +0.09(+0.48%) |
Mar 31, 2011 | 18.13 | 18.26 | 18.13 | 18.21 | 719,992 | +0.06(+0.32%) |
Mar 30, 2011 | 18.12 | 18.20 | 18.06 | 18.15 | 916,522 | +0.10(+0.53%) |
Mar 29, 2011 | 17.97 | 18.06 | 17.83 | 18.06 | 872,737 | +0.07(+0.42%) |
Mar 28, 2011 | 18.00 | 18.06 | 17.95 | 17.98 | 998,459 | -0.06(-0.31%) |
Mar 25, 2011 | 18.03 | 18.17 | 18.02 | 18.04 | 506,647 | +0.06(+0.36%) |
Mar 24, 2011 | 17.95 | 18.02 | 17.86 | 17.98 | 501,884 | +0.10(+0.58%) |
Mar 23, 2011 | 17.90 | 17.91 | 17.78 | 17.87 | 1,163,801 | -0.06(-0.33%) |
Mar 22, 2011 | 18.05 | 18.06 | 17.90 | 17.93 | 684,419 | -0.11(-0.62%) |
Mar 21, 2011 | 18.10 | 18.11 | 18.03 | 18.04 | 1,002,438 | +0.31(+1.76%) |
Mar 18, 2011 | 17.87 | 17.87 | 17.60 | 17.73 | 1,906,897 | +0.01(+0.03%) |
Mar 17, 2011 | 17.69 | 17.85 | 17.65 | 17.73 | 1,138,432 | +0.27(+1.53%) |
Mar 16, 2011 | 17.77 | 17.90 | 17.38 | 17.46 | 1,215,269 | -0.41(-2.30%) |
Mar 15, 2011 | 17.71 | 17.95 | 17.70 | 17.87 | 1,145,280 | -0.23(-1.28%) |
Mar 14, 2011 | 18.29 | 18.37 | 18.00 | 18.10 | 624,243 | -0.30(-1.61%) |
Mar 11, 2011 | 18.51 | 18.57 | 18.29 | 18.40 | 946,098 | -0.14(-0.76%) |
Mar 10, 2011 | 18.79 | 18.89 | 18.41 | 18.54 | 1,416,607 | -0.38(-2.02%) |
Mar 09, 2011 | 18.85 | 19.06 | 18.74 | 18.92 | 1,222,649 | +0.07(+0.40%) |
Mar 08, 2011 | 18.26 | 19.63 | 18.26 | 18.85 | 3,498,637 | +0.86(+4.76%) |
Mar 07, 2011 | 18.14 | 18.14 | 17.84 | 17.99 | 1,092,142 | -0.14(-0.78%) |
Mar 04, 2011 | 18.12 | 18.25 | 17.96 | 18.13 | 641,868 | -0.01(-0.07%) |
Mar 03, 2011 | 18.11 | 18.16 | 18.00 | 18.14 | 1,039,488 | +0.11(+0.64%) |
Mar 02, 2011 | 18.15 | 18.16 | 17.90 | 18.03 | 888,468 | -0.11(-0.63%) |
Mar 01, 2011 | 18.47 | 18.47 | 18.13 | 18.14 | 1,030,158 | -0.30(-1.61%) |
Feb 28, 2011 | 18.37 | 18.67 | 18.27 | 18.44 | 1,213,121 | +0.11(+0.58%) |
Feb 25, 2011 | 18.14 | 18.37 | 18.08 | 18.33 | 533,025 | +0.28(+1.54%) |
Feb 24, 2011 | 18.09 | 18.20 | 17.96 | 18.06 | 556,312 | -0.02(-0.09%) |
Feb 23, 2011 | 17.93 | 18.21 | 17.92 | 18.07 | 888,101 | +0.16(+0.91%) |
Feb 22, 2011 | 17.99 | 18.11 | 17.85 | 17.91 | 680,887 | -0.21(-1.13%) |
Feb 18, 2011 | 18.08 | 18.11 | 17.99 | 18.11 | 889,814 | +0.06(+0.34%) |
Feb 17, 2011 | 17.94 | 18.07 | 17.86 | 18.05 | 576,701 | +0.11(+0.61%) |
Feb 16, 2011 | 17.89 | 17.95 | 17.78 | 17.94 | 449,744 | +0.07(+0.40%) |
Feb 15, 2011 | 17.74 | 17.87 | 17.68 | 17.87 | 444,821 | +0.09(+0.52%) |
Feb 14, 2011 | 17.78 | 17.86 | 17.65 | 17.78 | 686,414 | +0.00(+0.00%) |
Feb 11, 2011 | 17.59 | 17.87 | 17.59 | 17.78 | 916,379 | +0.11(+0.62%) |
Feb 10, 2011 | 17.73 | 17.73 | 17.51 | 17.67 | 922,604 | -0.10(-0.56%) |
Feb 09, 2011 | 17.76 | 17.83 | 17.69 | 17.77 | 955,379 | -0.06(-0.34%) |
Feb 08, 2011 | 17.89 | 17.95 | 17.81 | 17.83 | 872,943 | -0.06(-0.33%) |
Feb 07, 2011 | 17.97 | 18.01 | 17.86 | 17.89 | 1,234,976 | -0.03(-0.15%) |
Feb 04, 2011 | 17.91 | 17.97 | 17.83 | 17.91 | 952,372 | -0.00(-0.01%) |
Feb 03, 2011 | 17.75 | 17.95 | 17.74 | 17.92 | 535,897 | +0.11(+0.63%) |
Feb 02, 2011 | 17.86 | 18.01 | 17.78 | 17.81 | 426,746 | -0.12(-0.66%) |