Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 20.65 | 21.10 | 20.63 | 20.82 | 133,720 | +0.16(+0.77%) |
Apr 28, 2011 | 20.34 | 20.70 | 20.22 | 20.66 | 171,032 | +0.23(+1.13%) |
Apr 27, 2011 | 20.26 | 20.44 | 19.79 | 20.43 | 178,371 | -0.17(-0.83%) |
Apr 26, 2011 | 20.39 | 20.62 | 20.19 | 20.60 | 50,555 | +0.15(+0.73%) |
Apr 25, 2011 | 20.49 | 20.56 | 20.19 | 20.45 | 30,421 | -0.14(-0.68%) |
Apr 21, 2011 | 20.60 | 20.60 | 20.26 | 20.59 | 41,322 | +0.09(+0.44%) |
Apr 20, 2011 | 20.65 | 21.00 | 20.24 | 20.50 | 85,603 | +0.11(+0.54%) |
Apr 19, 2011 | 20.35 | 20.42 | 20.21 | 20.39 | 113,806 | +0.13(+0.64%) |
Apr 18, 2011 | 20.00 | 20.28 | 19.80 | 20.26 | 80,032 | +0.02(+0.10%) |
Apr 15, 2011 | 20.33 | 20.84 | 20.17 | 20.24 | 134,785 | -0.19(-0.93%) |
Apr 14, 2011 | 19.66 | 20.45 | 19.66 | 20.43 | 69,329 | +0.68(+3.44%) |
Apr 13, 2011 | 19.72 | 19.89 | 19.63 | 19.75 | 65,237 | +0.11(+0.56%) |
Apr 12, 2011 | 19.55 | 19.98 | 19.51 | 19.64 | 82,493 | -0.11(-0.56%) |
Apr 11, 2011 | 19.74 | 19.81 | 19.70 | 19.75 | 57,463 | -0.02(-0.10%) |
Apr 08, 2011 | 19.75 | 19.90 | 19.72 | 19.77 | 48,579 | +0.14(+0.71%) |
Apr 07, 2011 | 19.88 | 20.01 | 19.60 | 19.63 | 82,175 | -0.18(-0.91%) |
Apr 06, 2011 | 20.04 | 20.14 | 19.70 | 19.81 | 57,733 | -0.17(-0.85%) |
Apr 05, 2011 | 20.16 | 20.20 | 19.89 | 19.98 | 54,098 | -0.19(-0.94%) |
Apr 04, 2011 | 20.21 | 20.34 | 19.89 | 20.17 | 48,237 | -0.03(-0.15%) |
Apr 01, 2011 | 20.38 | 20.57 | 20.08 | 20.20 | 55,917 | -0.09(-0.44%) |
Mar 31, 2011 | 20.20 | 20.85 | 20.11 | 20.29 | 96,541 | +0.10(+0.50%) |
Mar 30, 2011 | 20.05 | 20.28 | 19.90 | 20.19 | 67,753 | +0.13(+0.65%) |
Mar 29, 2011 | 18.99 | 20.08 | 18.91 | 20.06 | 227,102 | +1.17(+6.19%) |
Mar 28, 2011 | 18.70 | 19.05 | 18.66 | 18.89 | 67,918 | +0.18(+0.96%) |
Mar 25, 2011 | 18.86 | 18.96 | 18.54 | 18.71 | 61,695 | -0.07(-0.37%) |
Mar 24, 2011 | 19.16 | 19.25 | 18.72 | 18.78 | 114,292 | -0.28(-1.47%) |
Mar 23, 2011 | 19.17 | 19.17 | 18.82 | 19.06 | 96,738 | -0.10(-0.52%) |
Mar 22, 2011 | 19.30 | 19.30 | 18.81 | 19.16 | 52,767 | -0.14(-0.73%) |
Mar 21, 2011 | 19.35 | 19.65 | 19.10 | 19.30 | 139,577 | +0.23(+1.21%) |
Mar 18, 2011 | 18.45 | 19.25 | 18.32 | 19.07 | 317,464 | +0.75(+4.09%) |
Mar 17, 2011 | 18.89 | 18.98 | 18.24 | 18.32 | 91,141 | -0.22(-1.19%) |
Mar 16, 2011 | 18.34 | 18.82 | 18.14 | 18.54 | 74,729 | +0.20(+1.09%) |
Mar 15, 2011 | 18.20 | 18.43 | 18.12 | 18.34 | 62,044 | -0.12(-0.65%) |
Mar 14, 2011 | 18.35 | 18.50 | 18.05 | 18.46 | 73,684 | -0.06(-0.32%) |
Mar 11, 2011 | 17.95 | 18.76 | 17.95 | 18.52 | 58,077 | +0.58(+3.23%) |
Mar 10, 2011 | 18.12 | 18.56 | 17.81 | 17.94 | 148,318 | -0.37(-2.02%) |
Mar 09, 2011 | 18.62 | 19.29 | 18.17 | 18.31 | 154,759 | -0.31(-1.66%) |
Mar 08, 2011 | 18.05 | 18.95 | 18.02 | 18.62 | 54,172 | +0.58(+3.22%) |
Mar 07, 2011 | 18.07 | 18.44 | 18.00 | 18.04 | 63,269 | +0.05(+0.28%) |
Mar 04, 2011 | 18.10 | 18.14 | 17.94 | 17.99 | 106,325 | -0.13(-0.72%) |
Mar 03, 2011 | 18.01 | 18.18 | 17.94 | 18.12 | 96,484 | +0.20(+1.12%) |
Mar 02, 2011 | 17.80 | 18.14 | 17.80 | 17.92 | 109,610 | +0.08(+0.45%) |
Mar 01, 2011 | 18.42 | 18.50 | 17.80 | 17.84 | 65,984 | -0.49(-2.67%) |
Feb 28, 2011 | 18.68 | 18.82 | 18.16 | 18.33 | 98,133 | -0.27(-1.45%) |
Feb 25, 2011 | 17.72 | 18.69 | 17.59 | 18.60 | 159,619 | +0.94(+5.32%) |
Feb 24, 2011 | 17.29 | 17.81 | 16.93 | 17.66 | 194,283 | +0.68(+4.00%) |
Feb 23, 2011 | 18.09 | 18.09 | 16.85 | 16.98 | 111,693 | -1.01(-5.61%) |
Feb 22, 2011 | 17.20 | 18.07 | 17.20 | 17.99 | 130,974 | +0.57(+3.27%) |
Feb 18, 2011 | 16.29 | 18.00 | 16.00 | 17.42 | 149,866 | +1.17(+7.20%) |
Feb 17, 2011 | 15.81 | 16.27 | 15.70 | 16.25 | 49,625 | +0.33(+2.07%) |
Feb 16, 2011 | 15.91 | 15.93 | 15.71 | 15.92 | 56,935 | +0.02(+0.13%) |
Feb 15, 2011 | 15.73 | 16.10 | 15.73 | 15.90 | 42,483 | +0.18(+1.15%) |
Feb 14, 2011 | 15.36 | 15.74 | 15.30 | 15.72 | 37,070 | +0.40(+2.61%) |
Feb 11, 2011 | 14.84 | 15.50 | 14.84 | 15.32 | 453,228 | +0.39(+2.61%) |
Feb 10, 2011 | 14.96 | 15.05 | 14.87 | 14.93 | 31,101 | -0.09(-0.60%) |
Feb 09, 2011 | 15.19 | 15.19 | 14.72 | 15.02 | 74,812 | -0.25(-1.64%) |
Feb 08, 2011 | 16.00 | 16.15 | 15.22 | 15.27 | 63,519 | -0.76(-4.74%) |
Feb 07, 2011 | 15.84 | 16.19 | 15.84 | 16.03 | 26,970 | +0.19(+1.20%) |
Feb 04, 2011 | 16.42 | 16.52 | 15.81 | 15.84 | 22,920 | -0.59(-3.59%) |
Feb 03, 2011 | 16.07 | 16.53 | 15.66 | 16.43 | 79,539 | +0.35(+2.18%) |
Feb 02, 2011 | 15.74 | 16.41 | 15.41 | 16.08 | 37,004 | +0.40(+2.55%) |