Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.24 | 18.65 | 18.00 | 18.38 | 471,180 | +0.09(+0.49%) |
Apr 28, 2011 | 18.12 | 18.32 | 17.97 | 18.29 | 217,590 | +0.17(+0.94%) |
Apr 27, 2011 | 18.23 | 18.38 | 17.77 | 18.12 | 275,755 | -0.11(-0.60%) |
Apr 26, 2011 | 18.27 | 18.65 | 18.21 | 18.23 | 162,337 | -0.07(-0.38%) |
Apr 25, 2011 | 18.10 | 18.31 | 17.85 | 18.30 | 234,619 | +0.28(+1.55%) |
Apr 21, 2011 | 18.86 | 19.00 | 17.89 | 18.02 | 333,135 | -0.47(-2.54%) |
Apr 20, 2011 | 18.20 | 18.55 | 18.20 | 18.49 | 220,798 | +0.70(+3.93%) |
Apr 19, 2011 | 17.65 | 17.96 | 17.47 | 17.79 | 244,827 | +0.29(+1.66%) |
Apr 18, 2011 | 18.35 | 18.36 | 17.21 | 17.50 | 422,245 | -1.17(-6.27%) |
Apr 15, 2011 | 18.59 | 18.92 | 18.33 | 18.67 | 306,321 | +0.18(+0.97%) |
Apr 14, 2011 | 18.50 | 18.74 | 18.16 | 18.49 | 270,789 | -0.13(-0.70%) |
Apr 13, 2011 | 18.67 | 18.91 | 18.40 | 18.62 | 349,352 | +0.24(+1.31%) |
Apr 12, 2011 | 20.12 | 20.12 | 17.85 | 18.38 | 1,089,731 | -1.85(-9.14%) |
Apr 11, 2011 | 20.01 | 20.90 | 20.01 | 20.23 | 589,559 | +0.24(+1.20%) |
Apr 08, 2011 | 20.06 | 20.59 | 19.77 | 19.99 | 431,820 | +0.12(+0.60%) |
Apr 07, 2011 | 19.57 | 20.23 | 19.45 | 19.87 | 542,954 | +0.22(+1.12%) |
Apr 06, 2011 | 20.35 | 20.81 | 19.60 | 19.65 | 371,039 | -0.60(-2.96%) |
Apr 05, 2011 | 19.59 | 20.67 | 19.45 | 20.25 | 499,116 | +0.66(+3.37%) |
Apr 04, 2011 | 20.94 | 20.94 | 19.41 | 19.59 | 703,402 | -1.17(-5.64%) |
Apr 01, 2011 | 21.41 | 21.49 | 20.15 | 20.76 | 1,121,879 | -0.64(-2.99%) |
Mar 31, 2011 | 19.97 | 21.72 | 19.86 | 21.40 | 1,322,991 | +1.44(+7.21%) |
Mar 30, 2011 | 19.30 | 20.26 | 19.24 | 19.96 | 910,949 | +0.77(+4.01%) |
Mar 29, 2011 | 19.07 | 19.70 | 19.02 | 19.19 | 357,656 | +0.08(+0.42%) |
Mar 28, 2011 | 19.61 | 20.13 | 19.09 | 19.11 | 664,298 | -0.38(-1.95%) |
Mar 25, 2011 | 17.81 | 19.92 | 17.81 | 19.49 | 1,102,969 | +1.83(+10.36%) |
Mar 24, 2011 | 17.37 | 18.00 | 17.23 | 17.66 | 539,659 | +0.38(+2.20%) |
Mar 23, 2011 | 17.28 | 17.50 | 16.82 | 17.28 | 522,569 | -0.04(-0.23%) |
Mar 22, 2011 | 17.85 | 17.85 | 17.27 | 17.32 | 529,341 | -0.64(-3.56%) |
Mar 21, 2011 | 17.87 | 18.09 | 17.61 | 17.96 | 397,630 | +0.64(+3.70%) |
Mar 18, 2011 | 17.51 | 17.85 | 17.22 | 17.32 | 774,020 | -0.01(-0.06%) |
Mar 17, 2011 | 18.52 | 18.87 | 17.14 | 17.33 | 910,510 | -0.79(-4.36%) |
Mar 16, 2011 | 18.09 | 18.95 | 17.72 | 18.12 | 715,607 | +0.05(+0.28%) |
Mar 15, 2011 | 18.32 | 18.83 | 17.84 | 18.07 | 782,313 | -0.85(-4.49%) |
Mar 14, 2011 | 18.50 | 19.01 | 18.19 | 18.92 | 539,340 | -0.21(-1.10%) |
Mar 11, 2011 | 19.08 | 19.35 | 18.78 | 19.13 | 684,583 | -0.42(-2.15%) |
Mar 10, 2011 | 19.46 | 19.59 | 18.55 | 19.55 | 938,882 | +0.70(+3.71%) |
Mar 09, 2011 | 19.06 | 19.20 | 18.59 | 18.85 | 521,467 | -0.15(-0.79%) |
Mar 08, 2011 | 18.49 | 19.57 | 18.22 | 19.00 | 867,635 | +0.52(+2.81%) |
Mar 07, 2011 | 18.23 | 19.14 | 17.75 | 18.48 | 1,096,053 | +0.37(+2.04%) |
Mar 04, 2011 | 18.00 | 18.47 | 17.75 | 18.11 | 950,266 | -0.03(-0.17%) |
Mar 03, 2011 | 15.66 | 18.48 | 15.66 | 18.14 | 2,129,593 | +2.72(+17.64%) |
Mar 02, 2011 | 15.12 | 15.57 | 14.92 | 15.42 | 372,039 | +0.24(+1.58%) |
Mar 01, 2011 | 15.54 | 15.86 | 15.06 | 15.18 | 574,212 | -0.33(-2.13%) |
Feb 28, 2011 | 15.05 | 15.58 | 14.88 | 15.51 | 602,228 | +0.55(+3.68%) |
Feb 25, 2011 | 14.97 | 15.08 | 14.84 | 14.96 | 594,682 | +0.13(+0.88%) |
Feb 24, 2011 | 14.86 | 15.09 | 14.50 | 14.83 | 640,775 | -0.05(-0.34%) |
Feb 23, 2011 | 15.10 | 15.34 | 14.50 | 14.88 | 720,804 | -0.07(-0.47%) |
Feb 22, 2011 | 15.69 | 15.74 | 14.85 | 14.95 | 1,730,600 | +0.88(+6.25%) |
Feb 18, 2011 | 14.48 | 14.48 | 14.05 | 14.07 | 682,808 | -0.41(-2.83%) |
Feb 17, 2011 | 14.83 | 15.00 | 14.46 | 14.48 | 253,293 | -0.32(-2.16%) |
Feb 16, 2011 | 14.37 | 15.00 | 14.33 | 14.80 | 426,494 | +0.58(+4.08%) |
Feb 15, 2011 | 15.43 | 15.55 | 14.08 | 14.22 | 1,259,115 | -1.61(-10.17%) |
Feb 14, 2011 | 15.75 | 15.95 | 15.40 | 15.83 | 398,736 | +0.10(+0.64%) |
Feb 11, 2011 | 15.43 | 15.75 | 15.25 | 15.73 | 402,029 | +0.28(+1.81%) |
Feb 10, 2011 | 15.45 | 15.75 | 15.30 | 15.45 | 507,850 | -0.38(-2.40%) |
Feb 09, 2011 | 15.60 | 16.00 | 15.16 | 15.83 | 696,416 | +0.22(+1.41%) |
Feb 08, 2011 | 14.61 | 15.62 | 14.42 | 15.61 | 1,078,295 | +1.03(+7.06%) |
Feb 07, 2011 | 13.30 | 14.94 | 13.30 | 14.58 | 1,507,880 | +1.33(+10.04%) |
Feb 04, 2011 | 13.92 | 14.36 | 13.10 | 13.25 | 1,201,552 | -0.47(-3.43%) |
Feb 03, 2011 | 13.25 | 14.00 | 13.00 | 13.72 | 2,752,340 | +2.82(+25.87%) |
Feb 02, 2011 | 10.23 | 10.94 | 10.10 | 10.90 | 674,012 | +0.75(+7.39%) |