Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.34 | 19.48 | 19.01 | 19.35 | 614,692 | +0.07(+0.37%) |
Apr 28, 2011 | 19.03 | 19.31 | 19.00 | 19.28 | 780,841 | +0.30(+1.61%) |
Apr 27, 2011 | 18.79 | 19.03 | 18.77 | 18.98 | 363,418 | +0.17(+0.92%) |
Apr 26, 2011 | 18.72 | 18.91 | 18.60 | 18.80 | 490,867 | +0.13(+0.70%) |
Apr 25, 2011 | 18.57 | 18.75 | 18.55 | 18.67 | 292,130 | +0.04(+0.19%) |
Apr 21, 2011 | 18.69 | 18.69 | 18.43 | 18.64 | 433,006 | +0.05(+0.29%) |
Apr 20, 2011 | 18.61 | 18.72 | 18.43 | 18.58 | 515,579 | +0.16(+0.88%) |
Apr 19, 2011 | 18.38 | 18.49 | 18.33 | 18.42 | 423,827 | +0.07(+0.39%) |
Apr 18, 2011 | 18.37 | 18.46 | 18.24 | 18.35 | 417,918 | -0.23(-1.22%) |
Apr 15, 2011 | 18.48 | 18.65 | 18.31 | 18.58 | 578,719 | +0.08(+0.42%) |
Apr 14, 2011 | 18.02 | 18.51 | 17.96 | 18.50 | 677,637 | +0.44(+2.41%) |
Apr 13, 2011 | 18.03 | 18.12 | 17.99 | 18.06 | 538,686 | +0.07(+0.37%) |
Apr 12, 2011 | 17.99 | 18.17 | 17.98 | 18.00 | 472,019 | -0.05(-0.30%) |
Apr 11, 2011 | 18.08 | 18.29 | 17.98 | 18.05 | 445,140 | -0.01(-0.07%) |
Apr 08, 2011 | 18.31 | 18.33 | 18.05 | 18.06 | 478,111 | -0.14(-0.75%) |
Apr 07, 2011 | 18.56 | 18.61 | 18.16 | 18.20 | 776,831 | -0.32(-1.71%) |
Apr 06, 2011 | 18.46 | 18.58 | 18.40 | 18.52 | 386,091 | +0.08(+0.42%) |
Apr 05, 2011 | 18.31 | 18.54 | 18.30 | 18.44 | 482,285 | +0.11(+0.62%) |
Apr 04, 2011 | 18.62 | 18.62 | 18.24 | 18.33 | 1,076,835 | -0.35(-1.86%) |
Apr 01, 2011 | 18.70 | 18.82 | 18.58 | 18.67 | 582,916 | +0.10(+0.55%) |
Mar 31, 2011 | 18.40 | 18.60 | 18.36 | 18.57 | 584,878 | +0.20(+1.07%) |
Mar 30, 2011 | 18.37 | 18.37 | 18.37 | 18.37 | 624,860 | +0.24(+1.35%) |
Mar 29, 2011 | 18.06 | 18.20 | 17.84 | 18.13 | 506,406 | +0.05(+0.26%) |
Mar 28, 2011 | 18.15 | 18.15 | 17.92 | 18.08 | 871,012 | +0.00(+0.00%) |
Mar 25, 2011 | 17.82 | 18.17 | 17.74 | 18.08 | 688,438 | +0.30(+1.68%) |
Mar 24, 2011 | 17.71 | 17.80 | 17.50 | 17.78 | 727,637 | +0.14(+0.78%) |
Mar 23, 2011 | 17.87 | 17.89 | 17.56 | 17.65 | 600,455 | -0.27(-1.50%) |
Mar 22, 2011 | 18.07 | 18.09 | 17.91 | 17.91 | 686,655 | -0.12(-0.66%) |
Mar 21, 2011 | 17.94 | 18.05 | 17.94 | 18.03 | 632,951 | +0.23(+1.31%) |
Mar 18, 2011 | 17.65 | 17.84 | 17.58 | 17.80 | 1,410,905 | +0.27(+1.57%) |
Mar 17, 2011 | 17.54 | 17.58 | 17.35 | 17.53 | 856,866 | +0.10(+0.55%) |
Mar 16, 2011 | 17.54 | 17.69 | 17.36 | 17.43 | 1,006,598 | -0.14(-0.78%) |
Mar 15, 2011 | 17.60 | 17.66 | 17.53 | 17.57 | 773,364 | -0.17(-0.98%) |
Mar 14, 2011 | 17.69 | 17.80 | 17.58 | 17.74 | 758,343 | -0.03(-0.17%) |
Mar 11, 2011 | 17.50 | 17.84 | 17.50 | 17.77 | 930,500 | +0.17(+0.98%) |
Mar 10, 2011 | 17.76 | 17.76 | 17.51 | 17.60 | 1,212,775 | -0.26(-1.46%) |
Mar 09, 2011 | 17.79 | 17.91 | 17.68 | 17.86 | 1,371,922 | +0.08(+0.46%) |
Mar 08, 2011 | 17.59 | 17.88 | 17.59 | 17.78 | 1,419,144 | +0.15(+0.87%) |
Mar 07, 2011 | 17.76 | 17.85 | 17.60 | 17.62 | 1,438,593 | -0.12(-0.70%) |
Mar 04, 2011 | 17.81 | 17.87 | 17.58 | 17.75 | 1,715,260 | -0.01(-0.07%) |
Mar 03, 2011 | 17.92 | 17.92 | 17.70 | 17.76 | 1,596,637 | +0.05(+0.30%) |
Mar 02, 2011 | 17.99 | 18.04 | 17.56 | 17.71 | 1,443,097 | -0.29(-1.60%) |
Mar 01, 2011 | 18.49 | 18.49 | 17.96 | 17.99 | 1,672,187 | -0.40(-2.18%) |
Feb 28, 2011 | 18.05 | 18.43 | 18.01 | 18.39 | 2,527,573 | +0.41(+2.29%) |
Feb 25, 2011 | 17.77 | 17.98 | 17.70 | 17.98 | 1,243,905 | +0.28(+1.60%) |
Feb 24, 2011 | 17.88 | 17.92 | 17.56 | 17.70 | 1,185,454 | -0.19(-1.09%) |
Feb 23, 2011 | 18.06 | 18.16 | 17.81 | 17.89 | 1,042,888 | -0.16(-0.91%) |
Feb 22, 2011 | 18.04 | 18.22 | 17.98 | 18.06 | 801,353 | -0.14(-0.74%) |
Feb 18, 2011 | 18.18 | 18.34 | 18.02 | 18.19 | 787,320 | -0.01(-0.03%) |
Feb 17, 2011 | 18.17 | 18.27 | 18.15 | 18.20 | 687,184 | -0.02(-0.10%) |
Feb 16, 2011 | 18.39 | 18.39 | 18.14 | 18.22 | 422,181 | -0.09(-0.48%) |
Feb 15, 2011 | 18.28 | 18.42 | 18.24 | 18.31 | 630,159 | -0.10(-0.54%) |
Feb 14, 2011 | 18.29 | 18.44 | 18.22 | 18.41 | 502,021 | +0.12(+0.68%) |
Feb 11, 2011 | 18.24 | 18.32 | 18.10 | 18.28 | 851,941 | +0.03(+0.16%) |
Feb 10, 2011 | 18.18 | 18.39 | 18.12 | 18.25 | 523,452 | +0.01(+0.06%) |
Feb 09, 2011 | 18.22 | 18.31 | 18.14 | 18.24 | 523,298 | -0.03(-0.16%) |
Feb 08, 2011 | 18.25 | 18.30 | 18.16 | 18.27 | 408,333 | +0.02(+0.13%) |
Feb 07, 2011 | 18.11 | 18.32 | 18.01 | 18.25 | 534,777 | +0.13(+0.72%) |
Feb 04, 2011 | 18.27 | 18.29 | 17.94 | 18.12 | 1,167,771 | -0.12(-0.65%) |
Feb 03, 2011 | 18.15 | 18.27 | 18.06 | 18.24 | 900,365 | +0.13(+0.72%) |
Feb 02, 2011 | 17.98 | 18.18 | 17.98 | 18.11 | 934,906 | +0.06(+0.36%) |