Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.74 | 19.75 | 18.90 | 19.08 | 1,042,431 | -0.49(-2.52%) |
Apr 28, 2011 | 20.54 | 20.55 | 19.54 | 19.57 | 1,019,624 | -1.10(-5.33%) |
Apr 27, 2011 | 20.50 | 20.72 | 20.25 | 20.67 | 473,543 | +0.16(+0.80%) |
Apr 26, 2011 | 19.43 | 20.65 | 19.38 | 20.51 | 905,863 | +1.09(+5.60%) |
Apr 25, 2011 | 19.54 | 19.62 | 19.35 | 19.42 | 281,272 | -0.17(-0.86%) |
Apr 21, 2011 | 19.63 | 19.76 | 19.43 | 19.59 | 369,894 | +0.17(+0.90%) |
Apr 20, 2011 | 19.11 | 19.53 | 19.11 | 19.42 | 603,276 | +0.60(+3.18%) |
Apr 19, 2011 | 18.62 | 18.91 | 18.50 | 18.82 | 335,362 | +0.24(+1.30%) |
Apr 18, 2011 | 18.75 | 18.75 | 18.31 | 18.58 | 494,737 | -0.40(-2.09%) |
Apr 15, 2011 | 19.14 | 19.28 | 18.95 | 18.97 | 677,415 | -0.24(-1.26%) |
Apr 14, 2011 | 19.04 | 19.33 | 18.99 | 19.22 | 430,281 | -0.10(-0.50%) |
Apr 13, 2011 | 19.34 | 19.49 | 19.12 | 19.31 | 340,476 | +0.03(+0.15%) |
Apr 12, 2011 | 19.34 | 19.46 | 19.13 | 19.28 | 452,864 | -0.11(-0.55%) |
Apr 11, 2011 | 19.39 | 19.51 | 19.31 | 19.39 | 540,797 | +0.08(+0.40%) |
Apr 08, 2011 | 19.57 | 19.62 | 19.06 | 19.31 | 1,230,017 | -0.64(-3.20%) |
Apr 07, 2011 | 20.59 | 20.67 | 19.94 | 19.95 | 920,633 | -0.56(-2.73%) |
Apr 06, 2011 | 20.79 | 20.84 | 20.50 | 20.51 | 927,991 | -0.21(-1.03%) |
Apr 05, 2011 | 20.60 | 20.93 | 20.55 | 20.72 | 1,179,078 | +0.03(+0.14%) |
Apr 04, 2011 | 20.65 | 20.75 | 20.53 | 20.69 | 1,300,594 | +0.13(+0.61%) |
Apr 01, 2011 | 20.39 | 20.77 | 20.22 | 20.57 | 940,175 | +0.42(+2.06%) |
Mar 31, 2011 | 19.84 | 20.20 | 19.84 | 20.15 | 401,299 | +0.24(+1.21%) |
Mar 30, 2011 | 19.76 | 20.22 | 19.51 | 19.91 | 971,797 | +0.65(+3.36%) |
Mar 29, 2011 | 19.13 | 19.26 | 18.99 | 19.26 | 565,621 | +0.17(+0.91%) |
Mar 28, 2011 | 19.30 | 19.31 | 19.01 | 19.09 | 363,396 | -0.10(-0.50%) |
Mar 25, 2011 | 18.87 | 19.39 | 18.86 | 19.19 | 600,206 | +0.40(+2.15%) |
Mar 24, 2011 | 18.49 | 18.81 | 18.29 | 18.78 | 415,721 | +0.48(+2.60%) |
Mar 23, 2011 | 18.38 | 18.47 | 18.21 | 18.31 | 759,486 | -0.14(-0.79%) |
Mar 22, 2011 | 18.52 | 18.72 | 18.31 | 18.45 | 309,784 | -0.07(-0.37%) |
Mar 21, 2011 | 18.44 | 18.71 | 18.30 | 18.52 | 422,690 | +0.38(+2.08%) |
Mar 18, 2011 | 17.97 | 18.42 | 17.96 | 18.14 | 697,867 | +0.52(+2.96%) |
Mar 17, 2011 | 17.82 | 18.03 | 17.59 | 17.62 | 420,213 | +0.04(+0.22%) |
Mar 16, 2011 | 18.15 | 18.15 | 17.55 | 17.58 | 848,162 | -0.62(-3.40%) |
Mar 15, 2011 | 17.49 | 18.30 | 17.28 | 18.20 | 1,920,973 | +0.03(+0.16%) |
Mar 14, 2011 | 18.32 | 18.35 | 17.91 | 18.17 | 342,684 | -0.38(-2.03%) |
Mar 11, 2011 | 18.30 | 18.69 | 18.09 | 18.55 | 447,825 | +0.08(+0.42%) |
Mar 10, 2011 | 18.76 | 19.03 | 18.12 | 18.47 | 689,215 | -0.55(-2.90%) |
Mar 09, 2011 | 18.79 | 19.21 | 18.65 | 19.02 | 738,458 | -0.05(-0.28%) |
Mar 08, 2011 | 18.88 | 19.33 | 18.62 | 19.07 | 482,377 | +0.25(+1.31%) |
Mar 07, 2011 | 18.93 | 19.28 | 18.62 | 18.83 | 548,877 | -0.38(-1.96%) |
Mar 04, 2011 | 19.03 | 19.28 | 18.82 | 19.21 | 464,073 | +0.29(+1.53%) |
Mar 03, 2011 | 18.74 | 19.12 | 18.71 | 18.92 | 659,970 | +0.29(+1.56%) |
Mar 02, 2011 | 18.27 | 18.78 | 18.19 | 18.63 | 508,303 | +0.29(+1.58%) |
Mar 01, 2011 | 18.63 | 18.82 | 18.34 | 18.34 | 790,783 | -0.21(-1.15%) |
Feb 28, 2011 | 18.39 | 19.02 | 18.32 | 18.55 | 946,673 | +0.36(+1.97%) |
Feb 25, 2011 | 17.63 | 18.21 | 17.54 | 18.19 | 326,288 | +0.53(+3.01%) |
Feb 24, 2011 | 17.87 | 18.15 | 17.62 | 17.66 | 1,253,080 | -0.14(-0.76%) |
Feb 23, 2011 | 17.72 | 17.81 | 17.40 | 17.79 | 1,201,342 | -0.23(-1.29%) |
Feb 22, 2011 | 18.10 | 18.22 | 17.79 | 18.03 | 557,922 | -0.26(-1.43%) |
Feb 18, 2011 | 18.20 | 18.50 | 17.92 | 18.29 | 404,803 | +0.18(+1.01%) |
Feb 17, 2011 | 18.06 | 18.20 | 17.88 | 18.10 | 237,314 | +0.04(+0.21%) |
Feb 16, 2011 | 17.82 | 18.16 | 17.64 | 18.06 | 547,329 | +0.32(+1.80%) |
Feb 15, 2011 | 17.92 | 18.07 | 17.63 | 17.75 | 450,776 | -0.20(-1.13%) |
Feb 14, 2011 | 18.02 | 18.26 | 17.77 | 17.95 | 387,885 | -0.14(-0.75%) |
Feb 11, 2011 | 17.83 | 18.17 | 17.80 | 18.08 | 221,695 | +0.14(+0.75%) |
Feb 10, 2011 | 17.71 | 17.99 | 17.63 | 17.95 | 385,421 | +0.18(+1.03%) |
Feb 09, 2011 | 17.60 | 17.84 | 17.38 | 17.77 | 456,096 | +0.12(+0.66%) |
Feb 08, 2011 | 17.42 | 17.66 | 17.33 | 17.65 | 349,569 | +0.24(+1.39%) |
Feb 07, 2011 | 17.33 | 17.62 | 17.32 | 17.41 | 318,594 | +0.23(+1.35%) |
Feb 04, 2011 | 17.07 | 17.24 | 16.91 | 17.18 | 390,296 | +0.05(+0.27%) |
Feb 03, 2011 | 17.24 | 17.26 | 16.91 | 17.13 | 474,019 | -0.17(-0.99%) |
Feb 02, 2011 | 17.23 | 17.45 | 17.16 | 17.30 | 418,977 | -0.06(-0.33%) |