Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.14 | 18.22 | 18.07 | 18.17 | 129,552 | +0.04(+0.19%) |
Apr 28, 2011 | 18.09 | 18.19 | 17.99 | 18.13 | 173,283 | +0.21(+1.18%) |
Apr 27, 2011 | 17.72 | 17.93 | 17.60 | 17.92 | 620,340 | +0.49(+2.78%) |
Apr 26, 2011 | 17.43 | 17.48 | 17.36 | 17.43 | 131,442 | +0.05(+0.28%) |
Apr 25, 2011 | 17.38 | 17.42 | 17.29 | 17.39 | 117,836 | -0.06(-0.32%) |
Apr 21, 2011 | 17.42 | 17.52 | 17.34 | 17.44 | 338,326 | +0.39(+2.31%) |
Apr 20, 2011 | 16.99 | 17.08 | 16.98 | 17.05 | 108,232 | +0.44(+2.62%) |
Apr 19, 2011 | 16.56 | 16.65 | 16.50 | 16.61 | 65,917 | +0.20(+1.20%) |
Apr 18, 2011 | 16.37 | 16.49 | 16.20 | 16.42 | 250,929 | -0.56(-3.31%) |
Apr 15, 2011 | 16.96 | 17.04 | 16.94 | 16.98 | 109,458 | -0.04(-0.25%) |
Apr 14, 2011 | 16.86 | 17.04 | 16.79 | 17.02 | 383,745 | +0.11(+0.67%) |
Apr 13, 2011 | 17.06 | 17.06 | 16.83 | 16.91 | 185,709 | +0.15(+0.92%) |
Apr 12, 2011 | 16.84 | 16.84 | 16.68 | 16.75 | 320,227 | -0.27(-1.57%) |
Apr 11, 2011 | 17.10 | 17.23 | 16.99 | 17.02 | 153,950 | -0.06(-0.37%) |
Apr 08, 2011 | 17.34 | 17.34 | 16.98 | 17.08 | 296,278 | +0.21(+1.25%) |
Apr 07, 2011 | 16.96 | 17.05 | 16.77 | 16.87 | 290,523 | -0.11(-0.66%) |
Apr 06, 2011 | 16.88 | 17.01 | 16.87 | 16.98 | 164,187 | +0.32(+1.90%) |
Apr 05, 2011 | 16.58 | 16.71 | 16.56 | 16.67 | 164,402 | +0.20(+1.24%) |
Apr 04, 2011 | 16.54 | 16.57 | 16.42 | 16.46 | 188,852 | +0.00(+0.00%) |
Apr 01, 2011 | 16.30 | 16.56 | 16.23 | 16.46 | 300,301 | +0.49(+3.08%) |
Mar 31, 2011 | 16.06 | 16.13 | 15.94 | 15.97 | 263,656 | -0.37(-2.28%) |
Mar 30, 2011 | 16.26 | 16.39 | 16.21 | 16.35 | 249,042 | +0.30(+1.86%) |
Mar 29, 2011 | 15.92 | 16.05 | 15.86 | 16.05 | 238,178 | +0.26(+1.65%) |
Mar 28, 2011 | 15.86 | 15.95 | 15.79 | 15.79 | 136,768 | +0.05(+0.35%) |
Mar 25, 2011 | 16.01 | 16.03 | 15.72 | 15.73 | 422,503 | -0.45(-2.80%) |
Mar 24, 2011 | 16.12 | 16.24 | 16.09 | 16.18 | 196,437 | -0.07(-0.42%) |
Mar 23, 2011 | 16.26 | 16.32 | 16.20 | 16.25 | 179,662 | -0.12(-0.71%) |
Mar 22, 2011 | 16.40 | 16.52 | 16.35 | 16.37 | 268,041 | +0.20(+1.23%) |
Mar 21, 2011 | 16.14 | 16.20 | 16.12 | 16.17 | 200,503 | +0.47(+2.97%) |
Mar 18, 2011 | 15.69 | 15.80 | 15.64 | 15.70 | 238,802 | +0.46(+3.02%) |
Mar 17, 2011 | 15.42 | 15.49 | 15.16 | 15.24 | 492,119 | +0.62(+4.22%) |
Mar 16, 2011 | 15.05 | 15.06 | 14.48 | 14.63 | 783,130 | -0.80(-5.20%) |
Mar 15, 2011 | 15.33 | 15.48 | 15.31 | 15.43 | 834,644 | -0.58(-3.64%) |
Mar 14, 2011 | 15.88 | 16.03 | 15.85 | 16.01 | 462,338 | +0.06(+0.39%) |
Mar 11, 2011 | 15.81 | 16.00 | 15.80 | 15.95 | 155,972 | -0.16(-1.02%) |
Mar 10, 2011 | 16.31 | 16.31 | 16.07 | 16.12 | 211,278 | -0.57(-3.41%) |
Mar 09, 2011 | 16.55 | 16.74 | 16.49 | 16.69 | 450,061 | +0.95(+6.02%) |
Mar 08, 2011 | 15.60 | 15.86 | 15.51 | 15.74 | 247,416 | +0.21(+1.32%) |
Mar 07, 2011 | 15.78 | 15.84 | 15.49 | 15.53 | 202,825 | -0.34(-2.16%) |
Mar 04, 2011 | 15.92 | 15.95 | 15.75 | 15.88 | 148,535 | +0.09(+0.57%) |
Mar 03, 2011 | 15.64 | 15.81 | 15.58 | 15.79 | 193,436 | +0.27(+1.72%) |
Mar 02, 2011 | 15.43 | 15.62 | 15.42 | 15.52 | 213,062 | +0.09(+0.58%) |
Mar 01, 2011 | 15.83 | 15.91 | 15.40 | 15.43 | 255,742 | -0.41(-2.60%) |
Feb 28, 2011 | 15.75 | 15.88 | 15.75 | 15.84 | 215,911 | +0.42(+2.71%) |
Feb 25, 2011 | 15.34 | 15.42 | 15.29 | 15.42 | 201,662 | +0.31(+2.04%) |
Feb 24, 2011 | 15.35 | 15.39 | 15.00 | 15.11 | 508,244 | -0.49(-3.12%) |
Feb 23, 2011 | 15.83 | 15.89 | 15.49 | 15.60 | 235,880 | -0.10(-0.66%) |
Feb 22, 2011 | 15.83 | 16.05 | 15.65 | 15.70 | 259,656 | -0.54(-3.30%) |
Feb 18, 2011 | 16.36 | 16.36 | 16.20 | 16.24 | 141,401 | -0.16(-1.00%) |
Feb 17, 2011 | 16.34 | 16.46 | 16.32 | 16.40 | 194,266 | +0.20(+1.23%) |
Feb 16, 2011 | 16.08 | 16.22 | 16.05 | 16.21 | 226,779 | +0.45(+2.87%) |
Feb 15, 2011 | 15.81 | 15.85 | 15.70 | 15.75 | 227,350 | -0.03(-0.17%) |
Feb 14, 2011 | 15.75 | 15.80 | 15.68 | 15.78 | 114,705 | -0.16(-0.99%) |
Feb 11, 2011 | 15.80 | 15.99 | 15.77 | 15.94 | 546,846 | +0.13(+0.82%) |
Feb 10, 2011 | 15.72 | 15.89 | 15.64 | 15.81 | 614,824 | -0.33(-2.04%) |
Feb 09, 2011 | 16.12 | 16.26 | 16.07 | 16.14 | 213,572 | +0.34(+2.17%) |
Feb 08, 2011 | 15.70 | 15.81 | 15.66 | 15.79 | 86,071 | -0.03(-0.17%) |
Feb 07, 2011 | 15.83 | 15.93 | 15.77 | 15.82 | 140,434 | +0.05(+0.35%) |
Feb 04, 2011 | 15.62 | 15.79 | 15.59 | 15.77 | 146,237 | +0.26(+1.68%) |
Feb 03, 2011 | 15.51 | 15.52 | 15.35 | 15.51 | 117,491 | +0.01(+0.04%) |
Feb 02, 2011 | 15.32 | 15.54 | 15.29 | 15.50 | 382,126 | +0.29(+1.94%) |