Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.87 | 19.90 | 19.84 | 19.84 | 66,016 | -0.07(-0.33%) |
Apr 28, 2011 | 19.95 | 19.95 | 19.79 | 19.90 | 65,598 | +0.01(+0.06%) |
Apr 27, 2011 | 19.60 | 19.90 | 19.49 | 19.89 | 117,532 | +0.30(+1.53%) |
Apr 26, 2011 | 19.52 | 19.63 | 19.50 | 19.59 | 99,687 | +0.18(+0.95%) |
Apr 25, 2011 | 19.39 | 19.41 | 19.30 | 19.41 | 75,406 | -0.03(-0.16%) |
Apr 21, 2011 | 19.43 | 19.44 | 19.33 | 19.44 | 26,845 | +0.11(+0.55%) |
Apr 20, 2011 | 19.35 | 19.35 | 19.26 | 19.33 | 78,702 | +0.23(+1.20%) |
Apr 19, 2011 | 19.18 | 19.18 | 18.99 | 19.10 | 186,379 | +0.04(+0.21%) |
Apr 18, 2011 | 19.29 | 19.29 | 18.91 | 19.06 | 109,935 | -0.29(-1.47%) |
Apr 15, 2011 | 19.26 | 19.35 | 19.20 | 19.35 | 57,901 | +0.20(+1.02%) |
Apr 14, 2011 | 19.09 | 19.19 | 18.99 | 19.15 | 63,219 | +0.07(+0.39%) |
Apr 13, 2011 | 19.15 | 19.15 | 18.98 | 19.08 | 38,217 | +0.11(+0.58%) |
Apr 12, 2011 | 19.08 | 19.08 | 18.94 | 18.97 | 90,789 | -0.09(-0.45%) |
Apr 11, 2011 | 19.13 | 19.18 | 19.02 | 19.06 | 43,512 | +0.09(+0.45%) |
Apr 08, 2011 | 19.10 | 19.10 | 18.91 | 18.97 | 72,924 | +0.02(+0.09%) |
Apr 07, 2011 | 18.93 | 18.96 | 18.84 | 18.95 | 33,364 | +0.05(+0.28%) |
Apr 06, 2011 | 18.97 | 18.97 | 18.85 | 18.90 | 83,651 | +0.08(+0.44%) |
Apr 05, 2011 | 18.52 | 18.88 | 18.52 | 18.82 | 106,836 | +0.25(+1.35%) |
Apr 04, 2011 | 18.58 | 18.65 | 18.52 | 18.57 | 129,148 | +0.14(+0.74%) |
Apr 01, 2011 | 18.32 | 18.47 | 18.32 | 18.43 | 85,510 | +0.15(+0.83%) |
Mar 31, 2011 | 18.31 | 18.38 | 18.26 | 18.28 | 60,104 | -0.07(-0.36%) |
Mar 30, 2011 | 18.05 | 18.41 | 18.05 | 18.35 | 40,971 | +0.38(+2.14%) |
Mar 29, 2011 | 17.79 | 17.97 | 17.76 | 17.96 | 31,197 | +0.18(+1.01%) |
Mar 28, 2011 | 17.90 | 17.90 | 17.78 | 17.78 | 30,157 | -0.09(-0.49%) |
Mar 25, 2011 | 17.78 | 18.00 | 17.77 | 17.87 | 107,520 | +0.07(+0.42%) |
Mar 24, 2011 | 17.70 | 17.80 | 17.59 | 17.80 | 37,459 | +0.20(+1.11%) |
Mar 23, 2011 | 17.55 | 17.64 | 17.44 | 17.60 | 43,957 | -0.00(-0.02%) |
Mar 22, 2011 | 17.62 | 17.71 | 17.56 | 17.60 | 240,203 | -0.01(-0.04%) |
Mar 21, 2011 | 17.62 | 17.66 | 17.60 | 17.61 | 233,393 | +0.11(+0.60%) |
Mar 18, 2011 | 17.64 | 17.64 | 17.44 | 17.51 | 85,649 | +0.05(+0.30%) |
Mar 17, 2011 | 17.56 | 17.56 | 17.41 | 17.45 | 27,233 | +0.14(+0.78%) |
Mar 16, 2011 | 17.53 | 17.60 | 17.26 | 17.32 | 59,231 | -0.32(-1.79%) |
Mar 15, 2011 | 17.57 | 17.70 | 17.56 | 17.64 | 66,123 | -0.08(-0.46%) |
Mar 14, 2011 | 17.81 | 17.85 | 17.67 | 17.72 | 44,886 | -0.13(-0.74%) |
Mar 11, 2011 | 17.72 | 17.90 | 17.72 | 17.85 | 36,965 | +0.05(+0.31%) |
Mar 10, 2011 | 17.82 | 17.90 | 17.76 | 17.80 | 30,811 | -0.19(-1.08%) |
Mar 09, 2011 | 17.88 | 18.02 | 17.87 | 17.99 | 56,471 | +0.05(+0.30%) |
Mar 08, 2011 | 17.77 | 17.98 | 17.65 | 17.94 | 55,978 | +0.27(+1.52%) |
Mar 07, 2011 | 18.01 | 18.01 | 17.54 | 17.67 | 84,115 | -0.29(-1.63%) |
Mar 04, 2011 | 18.12 | 18.12 | 17.88 | 17.96 | 33,242 | -0.14(-0.75%) |
Mar 03, 2011 | 17.94 | 18.10 | 17.94 | 18.09 | 27,446 | +0.32(+1.82%) |
Mar 02, 2011 | 17.67 | 17.80 | 17.67 | 17.77 | 50,493 | +0.07(+0.42%) |
Mar 01, 2011 | 18.02 | 18.02 | 17.53 | 17.70 | 99,810 | -0.21(-1.17%) |
Feb 28, 2011 | 17.82 | 17.97 | 17.81 | 17.91 | 46,488 | +0.29(+1.64%) |
Feb 25, 2011 | 17.49 | 17.63 | 17.40 | 17.62 | 42,579 | +0.26(+1.50%) |
Feb 24, 2011 | 17.57 | 17.57 | 17.29 | 17.36 | 136,940 | -0.38(-2.13%) |
Feb 23, 2011 | 17.99 | 17.99 | 17.67 | 17.74 | 143,200 | -0.24(-1.34%) |
Feb 22, 2011 | 18.15 | 18.20 | 17.94 | 17.98 | 31,433 | -0.33(-1.80%) |
Feb 18, 2011 | 18.36 | 18.39 | 18.29 | 18.31 | 45,828 | -0.06(-0.31%) |
Feb 17, 2011 | 18.35 | 18.39 | 18.30 | 18.36 | 164,982 | +0.02(+0.13%) |
Feb 16, 2011 | 18.27 | 18.38 | 18.27 | 18.34 | 35,563 | +0.13(+0.71%) |
Feb 15, 2011 | 18.12 | 18.22 | 17.72 | 18.21 | 104,544 | +0.04(+0.24%) |
Feb 14, 2011 | 18.11 | 18.17 | 18.08 | 18.17 | 91,005 | +0.09(+0.50%) |
Feb 11, 2011 | 17.98 | 18.12 | 17.98 | 18.08 | 93,328 | +0.05(+0.26%) |
Feb 10, 2011 | 17.97 | 18.11 | 17.95 | 18.03 | 24,258 | -0.02(-0.09%) |
Feb 09, 2011 | 18.00 | 18.08 | 17.97 | 18.05 | 58,923 | +0.03(+0.17%) |
Feb 08, 2011 | 18.13 | 18.13 | 17.98 | 18.02 | 165,077 | -0.05(-0.29%) |
Feb 07, 2011 | 18.19 | 18.20 | 18.05 | 18.07 | 38,253 | -0.05(-0.30%) |
Feb 04, 2011 | 18.19 | 18.19 | 18.02 | 18.12 | 259,014 | +0.03(+0.18%) |
Feb 03, 2011 | 18.04 | 18.09 | 17.80 | 18.09 | 97,148 | +0.09(+0.52%) |
Feb 02, 2011 | 18.08 | 18.09 | 17.98 | 18.00 | 41,498 | -0.15(-0.82%) |