Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.28 | 19.41 | 19.28 | 19.38 | 133,762 | +0.07(+0.35%) |
Apr 28, 2011 | 19.36 | 19.42 | 19.19 | 19.31 | 142,471 | -0.10(-0.51%) |
Apr 27, 2011 | 19.29 | 19.45 | 19.20 | 19.41 | 241,280 | -0.01(-0.07%) |
Apr 26, 2011 | 19.13 | 19.46 | 19.13 | 19.43 | 295,404 | +0.31(+1.63%) |
Apr 25, 2011 | 19.19 | 19.19 | 19.04 | 19.11 | 551,261 | +0.01(+0.07%) |
Apr 21, 2011 | 19.23 | 19.23 | 19.01 | 19.10 | 214,078 | +0.02(+0.10%) |
Apr 20, 2011 | 18.83 | 19.10 | 18.82 | 19.08 | 876,780 | +0.77(+4.23%) |
Apr 19, 2011 | 18.21 | 18.33 | 18.17 | 18.31 | 253,350 | +0.08(+0.42%) |
Apr 18, 2011 | 18.34 | 18.34 | 18.10 | 18.23 | 368,730 | -0.33(-1.79%) |
Apr 15, 2011 | 18.42 | 18.62 | 18.32 | 18.56 | 583,884 | +0.10(+0.52%) |
Apr 14, 2011 | 18.29 | 18.47 | 18.19 | 18.47 | 352,655 | +0.03(+0.16%) |
Apr 13, 2011 | 18.50 | 18.56 | 18.33 | 18.44 | 1,333,014 | +0.04(+0.24%) |
Apr 12, 2011 | 18.66 | 18.66 | 18.29 | 18.39 | 724,060 | -0.40(-2.12%) |
Apr 11, 2011 | 18.95 | 18.98 | 18.72 | 18.79 | 388,016 | -0.16(-0.84%) |
Apr 08, 2011 | 19.20 | 19.25 | 18.85 | 18.95 | 302,360 | -0.16(-0.83%) |
Apr 07, 2011 | 19.19 | 19.19 | 18.91 | 19.11 | 2,472,253 | -0.06(-0.33%) |
Apr 06, 2011 | 19.08 | 19.20 | 19.00 | 19.17 | 281,079 | +0.29(+1.54%) |
Apr 05, 2011 | 18.79 | 19.04 | 18.76 | 18.88 | 849,776 | +0.41(+2.24%) |
Apr 04, 2011 | 18.71 | 18.71 | 18.36 | 18.47 | 701,788 | -0.17(-0.89%) |
Apr 01, 2011 | 18.95 | 18.95 | 18.57 | 18.64 | 580,325 | -0.21(-1.10%) |
Mar 31, 2011 | 18.99 | 19.04 | 18.79 | 18.84 | 191,741 | -0.18(-0.94%) |
Mar 30, 2011 | 19.19 | 19.19 | 18.87 | 19.02 | 249,264 | +0.02(+0.12%) |
Mar 29, 2011 | 18.80 | 19.00 | 18.64 | 19.00 | 662,632 | +0.19(+1.00%) |
Mar 28, 2011 | 18.93 | 18.98 | 18.80 | 18.81 | 1,333,566 | +0.00(+0.02%) |
Mar 25, 2011 | 18.91 | 19.00 | 18.79 | 18.81 | 1,139,699 | -0.07(-0.35%) |
Mar 24, 2011 | 18.60 | 18.92 | 18.56 | 18.87 | 946,026 | +0.45(+2.44%) |
Mar 23, 2011 | 18.18 | 18.46 | 18.07 | 18.42 | 1,733,105 | +0.18(+0.96%) |
Mar 22, 2011 | 18.42 | 18.42 | 18.22 | 18.25 | 720,874 | -0.18(-0.95%) |
Mar 21, 2011 | 18.49 | 18.53 | 18.31 | 18.42 | 788,417 | +0.33(+1.80%) |
Mar 18, 2011 | 18.30 | 18.32 | 18.02 | 18.10 | 1,327,918 | +0.08(+0.42%) |
Mar 17, 2011 | 18.14 | 18.24 | 17.96 | 18.02 | 4,736,125 | +0.21(+1.20%) |
Mar 16, 2011 | 18.09 | 18.40 | 17.68 | 17.81 | 7,039,665 | -0.38(-2.10%) |
Mar 15, 2011 | 17.85 | 18.32 | 17.64 | 18.19 | 1,638,159 | -0.24(-1.31%) |
Mar 14, 2011 | 18.39 | 18.66 | 18.31 | 18.43 | 4,211,489 | -0.04(-0.22%) |
Mar 11, 2011 | 18.15 | 18.50 | 18.15 | 18.48 | 654,981 | +0.21(+1.13%) |
Mar 10, 2011 | 18.47 | 18.55 | 18.25 | 18.27 | 1,844,925 | -0.48(-2.53%) |
Mar 09, 2011 | 19.24 | 19.24 | 18.72 | 18.74 | 1,918,523 | -0.60(-3.10%) |
Mar 08, 2011 | 19.30 | 19.51 | 19.13 | 19.34 | 1,922,986 | +0.02(+0.10%) |
Mar 07, 2011 | 19.94 | 19.94 | 19.10 | 19.32 | 906,506 | -0.55(-2.74%) |
Mar 04, 2011 | 20.01 | 20.02 | 19.72 | 19.87 | 5,057,649 | -0.17(-0.83%) |
Mar 03, 2011 | 19.86 | 20.12 | 19.86 | 20.04 | 618,967 | +0.38(+1.93%) |
Mar 02, 2011 | 19.39 | 19.91 | 19.39 | 19.66 | 4,101,079 | +0.25(+1.26%) |
Mar 01, 2011 | 19.83 | 19.87 | 19.39 | 19.41 | 882,814 | -0.39(-1.95%) |
Feb 28, 2011 | 20.06 | 20.11 | 19.59 | 19.80 | 265,267 | -0.19(-0.96%) |
Feb 25, 2011 | 19.74 | 20.01 | 19.70 | 19.99 | 1,768,729 | +0.50(+2.59%) |
Feb 24, 2011 | 19.18 | 19.53 | 19.16 | 19.48 | 480,729 | +0.30(+1.56%) |
Feb 23, 2011 | 19.60 | 19.60 | 18.92 | 19.18 | 423,917 | -0.38(-1.92%) |
Feb 22, 2011 | 19.96 | 20.02 | 19.49 | 19.56 | 510,715 | -0.80(-3.92%) |
Feb 18, 2011 | 20.43 | 20.47 | 20.26 | 20.36 | 254,141 | -0.05(-0.23%) |
Feb 17, 2011 | 20.02 | 20.45 | 20.02 | 20.41 | 650,073 | +0.30(+1.51%) |
Feb 16, 2011 | 20.05 | 20.16 | 19.98 | 20.10 | 276,629 | +0.21(+1.04%) |
Feb 15, 2011 | 20.07 | 20.07 | 19.82 | 19.89 | 229,623 | -0.20(-1.02%) |
Feb 14, 2011 | 19.97 | 20.26 | 19.97 | 20.10 | 219,839 | +0.16(+0.82%) |
Feb 11, 2011 | 19.67 | 20.01 | 19.64 | 19.94 | 279,260 | +0.16(+0.81%) |
Feb 10, 2011 | 19.52 | 19.81 | 19.46 | 19.78 | 1,150,722 | +0.03(+0.13%) |
Feb 09, 2011 | 19.81 | 19.88 | 19.68 | 19.75 | 141,483 | -0.14(-0.71%) |
Feb 08, 2011 | 19.89 | 19.89 | 19.72 | 19.89 | 310,658 | +0.00(+0.00%) |
Feb 07, 2011 | 20.03 | 20.09 | 19.83 | 19.89 | 532,103 | -0.08(-0.40%) |
Feb 04, 2011 | 19.62 | 19.97 | 19.60 | 19.97 | 1,204,071 | +0.41(+2.10%) |
Feb 03, 2011 | 19.58 | 19.61 | 19.39 | 19.56 | 433,297 | +0.02(+0.08%) |
Feb 02, 2011 | 19.38 | 19.63 | 19.33 | 19.54 | 466,520 | +0.10(+0.52%) |