Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.19 | 19.19 | 19.15 | 19.15 | 7,020 | +0.02(+0.10%) |
Apr 28, 2011 | 19.16 | 19.16 | 19.13 | 19.13 | 820 | -0.08(-0.42%) |
Apr 27, 2011 | 19.26 | 19.26 | 19.13 | 19.21 | 607 | -0.04(-0.21%) |
Apr 26, 2011 | 19.21 | 19.25 | 19.21 | 19.25 | 500 | +0.05(+0.26%) |
Apr 25, 2011 | 19.21 | 19.20 | 19.20 | 19.20 | 450 | +0.00(+0.00%) |
Apr 21, 2011 | 19.20 | 19.20 | 19.20 | 19.20 | 500 | +0.11(+0.58%) |
Apr 20, 2011 | 19.10 | 19.10 | 19.07 | 19.09 | 958 | +0.17(+0.90%) |
Apr 19, 2011 | 18.87 | 18.92 | 18.87 | 18.92 | 700 | +0.18(+0.96%) |
Apr 18, 2011 | 18.92 | 18.92 | 18.74 | 18.74 | 5,150 | -0.33(-1.73%) |
Apr 15, 2011 | 19.01 | 19.07 | 19.01 | 19.07 | 5,514 | +0.00(+0.00%) |
Apr 14, 2011 | 19.07 | 19.07 | 19.07 | 19.07 | 124 | -0.06(-0.31%) |
Apr 13, 2011 | 19.17 | 19.17 | 19.10 | 19.13 | 1,695 | +0.17(+0.90%) |
Apr 12, 2011 | 18.96 | 18.96 | 18.96 | 18.96 | 300 | -0.57(-2.92%) |
Apr 11, 2011 | 19.53 | 19.53 | 19.53 | 19.53 | 598 | -0.01(-0.05%) |
Apr 08, 2011 | 19.54 | 19.54 | 19.54 | 19.54 | 100 | +0.00(+0.00%) |
Apr 07, 2011 | 19.54 | 19.54 | 19.54 | 19.54 | 30 | +0.00(+0.00%) |
Apr 06, 2011 | 19.62 | 19.62 | 19.50 | 19.54 | 7,020 | -0.16(-0.81%) |
Apr 05, 2011 | 19.73 | 19.73 | 19.70 | 19.70 | 978 | -0.05(-0.25%) |
Apr 04, 2011 | 19.75 | 19.75 | 19.75 | 19.75 | 200 | +0.10(+0.51%) |
Apr 01, 2011 | 19.58 | 19.69 | 19.58 | 19.65 | 1,725 | +0.09(+0.46%) |
Mar 31, 2011 | 19.58 | 19.58 | 19.56 | 19.56 | 369 | +0.04(+0.20%) |
Mar 30, 2011 | 19.51 | 19.52 | 19.47 | 19.52 | 1,388 | +0.16(+0.83%) |
Mar 29, 2011 | 19.36 | 19.36 | 19.36 | 19.36 | 140 | +0.00(+0.00%) |
Mar 28, 2011 | 19.40 | 19.40 | 19.35 | 19.36 | 1,867 | -0.12(-0.62%) |
Mar 25, 2011 | 19.48 | 19.48 | 19.48 | 19.48 | 100 | -0.07(-0.36%) |
Mar 24, 2011 | 19.55 | 19.55 | 19.55 | 19.55 | 257 | +0.07(+0.36%) |
Mar 23, 2011 | 19.57 | 19.57 | 19.48 | 19.48 | 1,310 | -0.05(-0.26%) |
Mar 22, 2011 | 19.54 | 19.54 | 19.53 | 19.53 | 1,325 | +0.11(+0.57%) |
Mar 21, 2011 | 19.42 | 19.42 | 19.42 | 19.42 | 1,060 | +0.11(+0.57%) |
Mar 18, 2011 | 19.31 | 19.31 | 19.31 | 19.31 | 2,026 | +0.10(+0.52%) |
Mar 17, 2011 | 19.13 | 19.21 | 19.13 | 19.21 | 5,115 | +0.28(+1.48%) |
Mar 16, 2011 | 18.93 | 18.93 | 18.93 | 18.93 | 5,000 | -0.07(-0.37%) |
Mar 15, 2011 | 18.64 | 19.00 | 18.64 | 19.00 | 4,670 | -0.02(-0.11%) |
Mar 14, 2011 | 18.89 | 19.02 | 18.89 | 19.02 | 4,344 | +0.24(+1.28%) |
Mar 11, 2011 | 18.78 | 18.78 | 18.78 | 18.78 | 251 | -0.31(-1.62%) |
Mar 10, 2011 | 19.12 | 19.12 | 19.09 | 19.09 | 2,432 | -0.34(-1.75%) |
Mar 09, 2011 | 19.43 | 19.43 | 19.43 | 19.43 | 335 | -0.03(-0.15%) |
Mar 08, 2011 | 19.54 | 19.54 | 19.44 | 19.46 | 12,353 | -0.04(-0.21%) |
Mar 07, 2011 | 19.77 | 19.77 | 19.50 | 19.50 | 664 | -0.14(-0.71%) |
Mar 04, 2011 | 19.64 | 19.64 | 19.64 | 19.64 | 50 | +0.00(+0.00%) |
Mar 03, 2011 | 19.62 | 19.65 | 19.62 | 19.64 | 696 | +0.19(+0.98%) |
Mar 02, 2011 | 19.45 | 19.45 | 19.45 | 0 | +0.00(+0.00%) | |
Mar 01, 2011 | 19.52 | 19.57 | 19.45 | 19.45 | 600 | +0.00(+0.00%) |
Feb 28, 2011 | 19.54 | 19.55 | 19.45 | 19.45 | 2,529 | +0.02(+0.10%) |
Feb 25, 2011 | 19.44 | 19.44 | 19.43 | 19.43 | 607 | +0.33(+1.73%) |
Feb 24, 2011 | 19.28 | 19.39 | 19.10 | 19.10 | 8,999 | -0.11(-0.57%) |
Feb 23, 2011 | 19.25 | 19.31 | 19.21 | 19.21 | 716 | -0.01(-0.05%) |
Feb 22, 2011 | 19.43 | 19.45 | 19.22 | 19.22 | 7,952 | -0.30(-1.54%) |
Feb 18, 2011 | 19.52 | 19.52 | 19.52 | 19.52 | 247 | +0.01(+0.05%) |
Feb 17, 2011 | 19.41 | 19.51 | 19.41 | 19.51 | 1,425 | +0.03(+0.15%) |
Feb 16, 2011 | 19.46 | 19.48 | 19.46 | 19.48 | 300 | +0.24(+1.25%) |
Feb 15, 2011 | 19.24 | 19.24 | 19.24 | 19.24 | 900 | -0.04(-0.21%) |
Feb 14, 2011 | 19.21 | 19.28 | 19.20 | 19.28 | 3,411 | +0.14(+0.73%) |
Feb 11, 2011 | 19.14 | 19.14 | 19.14 | 19.14 | 112 | -0.01(-0.05%) |
Feb 10, 2011 | 19.15 | 19.15 | 19.15 | 19.15 | 856 | -0.02(-0.10%) |
Feb 09, 2011 | 19.11 | 19.17 | 19.11 | 19.17 | 3,015 | +0.04(+0.21%) |
Feb 08, 2011 | 19.13 | 19.13 | 19.13 | 60 | +0.00(+0.00%) | |
Feb 07, 2011 | 19.18 | 19.18 | 19.13 | 19.13 | 750 | -0.01(-0.05%) |
Feb 04, 2011 | 19.14 | 19.14 | 19.14 | 19.14 | 718 | +0.05(+0.26%) |
Feb 03, 2011 | 19.02 | 19.09 | 19.02 | 19.09 | 5,400 | +0.10(+0.53%) |
Feb 02, 2011 | 19.04 | 19.04 | 18.99 | 18.99 | 3,480 | +0.11(+0.58%) |