Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.68 | 19.92 | 19.68 | 19.88 | 7,345 | +0.06(+0.30%) |
Apr 28, 2011 | 19.53 | 19.82 | 19.53 | 19.82 | 14,979 | +0.28(+1.43%) |
Apr 27, 2011 | 19.21 | 19.54 | 19.20 | 19.54 | 10,076 | +0.38(+1.98%) |
Apr 26, 2011 | 18.99 | 19.21 | 18.96 | 19.16 | 26,044 | +0.41(+2.19%) |
Apr 25, 2011 | 18.69 | 18.83 | 18.67 | 18.75 | 44,349 | +0.10(+0.54%) |
Apr 21, 2011 | 18.72 | 18.80 | 18.64 | 18.65 | 18,683 | -0.13(-0.69%) |
Apr 20, 2011 | 18.69 | 18.83 | 18.68 | 18.78 | 14,318 | +0.67(+3.70%) |
Apr 19, 2011 | 17.99 | 18.12 | 17.99 | 18.11 | 5,080 | +0.10(+0.56%) |
Apr 18, 2011 | 17.97 | 18.04 | 17.75 | 18.01 | 11,271 | -0.35(-1.91%) |
Apr 15, 2011 | 18.30 | 18.51 | 18.30 | 18.36 | 4,374 | -0.14(-0.76%) |
Apr 14, 2011 | 18.30 | 18.51 | 18.30 | 18.50 | 14,294 | +0.03(+0.16%) |
Apr 13, 2011 | 18.57 | 18.70 | 18.36 | 18.47 | 14,622 | -0.02(-0.11%) |
Apr 12, 2011 | 18.48 | 18.53 | 18.37 | 18.49 | 29,516 | -0.06(-0.32%) |
Apr 11, 2011 | 18.52 | 18.65 | 18.48 | 18.55 | 11,814 | -0.08(-0.43%) |
Apr 08, 2011 | 18.42 | 18.65 | 18.41 | 18.63 | 16,288 | +0.03(+0.16%) |
Apr 07, 2011 | 18.40 | 18.60 | 18.40 | 18.60 | 8,785 | -0.06(-0.32%) |
Apr 06, 2011 | 18.46 | 18.66 | 18.46 | 18.66 | 103,323 | +0.34(+1.86%) |
Apr 05, 2011 | 18.16 | 18.44 | 18.16 | 18.32 | 15,211 | -0.17(-0.92%) |
Apr 04, 2011 | 18.36 | 18.49 | 18.31 | 18.49 | 83,603 | +0.10(+0.54%) |
Apr 01, 2011 | 18.18 | 18.40 | 18.18 | 18.39 | 14,696 | +0.25(+1.38%) |
Mar 31, 2011 | 18.11 | 18.17 | 18.03 | 18.14 | 16,229 | -0.05(-0.27%) |
Mar 30, 2011 | 18.04 | 18.21 | 17.98 | 18.19 | 17,600 | +0.35(+1.96%) |
Mar 29, 2011 | 17.74 | 17.84 | 17.71 | 17.84 | 19,515 | +0.10(+0.56%) |
Mar 28, 2011 | 17.87 | 17.87 | 17.69 | 17.74 | 124,485 | +0.00(+0.00%) |
Mar 25, 2011 | 17.60 | 17.80 | 17.58 | 17.74 | 12,625 | +0.00(+0.00%) |
Mar 24, 2011 | 17.56 | 17.75 | 17.54 | 17.74 | 24,463 | +0.29(+1.66%) |
Mar 23, 2011 | 17.29 | 17.57 | 17.25 | 17.45 | 11,278 | -0.01(-0.06%) |
Mar 22, 2011 | 17.42 | 17.46 | 17.32 | 17.46 | 12,665 | -0.16(-0.91%) |
Mar 21, 2011 | 17.46 | 17.63 | 17.46 | 17.62 | 15,887 | +0.29(+1.67%) |
Mar 18, 2011 | 17.27 | 17.38 | 17.23 | 17.33 | 7,954 | +0.17(+0.99%) |
Mar 17, 2011 | 17.23 | 17.26 | 17.04 | 17.16 | 7,616 | +0.50(+3.00%) |
Mar 16, 2011 | 17.25 | 17.25 | 16.66 | 16.66 | 22,588 | -0.67(-3.87%) |
Mar 15, 2011 | 16.99 | 17.36 | 16.99 | 17.33 | 13,827 | -0.72(-3.99%) |
Mar 14, 2011 | 17.98 | 18.10 | 17.92 | 18.05 | 7,246 | -0.04(-0.22%) |
Mar 11, 2011 | 17.92 | 18.09 | 17.92 | 18.09 | 4,243 | +0.27(+1.52%) |
Mar 10, 2011 | 17.95 | 17.99 | 17.80 | 17.82 | 17,148 | -0.23(-1.27%) |
Mar 09, 2011 | 17.88 | 18.06 | 17.88 | 18.05 | 49,807 | +0.18(+1.01%) |
Mar 08, 2011 | 17.84 | 17.91 | 17.75 | 17.87 | 6,401 | -0.05(-0.28%) |
Mar 07, 2011 | 18.25 | 18.25 | 17.86 | 17.92 | 17,089 | -0.01(-0.06%) |
Mar 04, 2011 | 18.11 | 18.20 | 17.80 | 17.93 | 10,937 | -0.26(-1.43%) |
Mar 03, 2011 | 18.25 | 18.25 | 18.06 | 18.19 | 66,869 | +0.25(+1.39%) |
Mar 02, 2011 | 17.96 | 18.03 | 17.79 | 17.94 | 94,173 | -0.06(-0.33%) |
Mar 01, 2011 | 18.37 | 18.37 | 18.00 | 18.00 | 44,394 | -0.39(-2.12%) |
Feb 28, 2011 | 18.40 | 18.43 | 18.28 | 18.39 | 7,633 | +0.13(+0.71%) |
Feb 25, 2011 | 18.06 | 18.26 | 18.06 | 18.26 | 5,366 | +0.14(+0.77%) |
Feb 24, 2011 | 18.20 | 18.23 | 18.02 | 18.12 | 5,902 | -0.21(-1.15%) |
Feb 23, 2011 | 18.32 | 18.42 | 18.23 | 18.33 | 7,495 | +0.00(+0.00%) |
Feb 22, 2011 | 18.36 | 18.59 | 18.31 | 18.33 | 9,808 | -0.63(-3.32%) |
Feb 18, 2011 | 18.77 | 18.96 | 18.77 | 18.96 | 4,922 | +0.16(+0.85%) |
Feb 17, 2011 | 18.63 | 18.83 | 18.63 | 18.80 | 4,877 | +0.04(+0.21%) |
Feb 16, 2011 | 18.47 | 18.76 | 18.47 | 18.76 | 7,944 | +0.31(+1.68%) |
Feb 15, 2011 | 18.45 | 18.59 | 18.36 | 18.45 | 9,326 | -0.01(-0.05%) |
Feb 14, 2011 | 18.26 | 18.49 | 18.26 | 18.46 | 8,051 | -0.05(-0.27%) |
Feb 11, 2011 | 18.39 | 18.56 | 18.37 | 18.51 | 70,617 | -0.14(-0.75%) |
Feb 10, 2011 | 18.62 | 18.71 | 18.56 | 18.65 | 67,629 | -0.28(-1.48%) |
Feb 09, 2011 | 18.78 | 18.93 | 18.78 | 18.93 | 582,671 | +0.13(+0.69%) |
Feb 08, 2011 | 18.66 | 18.86 | 18.66 | 18.80 | 25,982 | +0.09(+0.48%) |
Feb 07, 2011 | 18.61 | 18.71 | 18.59 | 18.71 | 3,302 | +0.41(+2.24%) |
Feb 04, 2011 | 18.15 | 18.30 | 18.14 | 18.30 | 4,019 | -0.12(-0.65%) |
Feb 03, 2011 | 18.33 | 18.42 | 18.21 | 18.42 | 10,549 | -0.10(-0.54%) |
Feb 02, 2011 | 18.45 | 18.53 | 18.38 | 18.52 | 7,026 | -0.14(-0.75%) |