Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.50 | 18.53 | 17.03 | 17.83 | 179,551 | -0.52(-2.83%) |
Apr 28, 2011 | 18.44 | 18.72 | 17.87 | 18.35 | 116,988 | -0.11(-0.60%) |
Apr 27, 2011 | 18.67 | 18.70 | 18.17 | 18.46 | 120,463 | -0.21(-1.12%) |
Apr 26, 2011 | 18.42 | 18.93 | 18.32 | 18.67 | 83,398 | +0.35(+1.91%) |
Apr 25, 2011 | 18.31 | 18.41 | 17.84 | 18.32 | 76,124 | +0.12(+0.66%) |
Apr 21, 2011 | 18.00 | 18.57 | 17.89 | 18.20 | 118,218 | +0.22(+1.22%) |
Apr 20, 2011 | 17.32 | 17.99 | 17.29 | 17.98 | 171,492 | +0.97(+5.70%) |
Apr 19, 2011 | 17.08 | 17.16 | 16.80 | 17.01 | 67,923 | +0.01(+0.06%) |
Apr 18, 2011 | 16.92 | 17.21 | 16.82 | 17.00 | 93,720 | -0.24(-1.39%) |
Apr 15, 2011 | 17.02 | 17.28 | 17.02 | 17.24 | 151,558 | +0.14(+0.82%) |
Apr 14, 2011 | 16.50 | 17.26 | 16.50 | 17.10 | 96,970 | +0.43(+2.58%) |
Apr 13, 2011 | 16.83 | 17.00 | 16.51 | 16.67 | 86,032 | -0.06(-0.36%) |
Apr 12, 2011 | 17.22 | 17.41 | 16.51 | 16.73 | 140,400 | -0.69(-3.96%) |
Apr 11, 2011 | 17.28 | 17.42 | 17.00 | 17.42 | 175,596 | +0.10(+0.58%) |
Apr 08, 2011 | 16.97 | 17.34 | 16.76 | 17.32 | 164,262 | +0.51(+3.03%) |
Apr 07, 2011 | 17.11 | 17.47 | 16.65 | 16.81 | 124,846 | -0.30(-1.75%) |
Apr 06, 2011 | 17.54 | 17.54 | 16.73 | 17.11 | 208,050 | -0.43(-2.45%) |
Apr 05, 2011 | 17.49 | 17.73 | 17.41 | 17.54 | 86,474 | +0.06(+0.34%) |
Apr 04, 2011 | 17.78 | 17.94 | 17.46 | 17.48 | 125,191 | -0.24(-1.35%) |
Apr 01, 2011 | 17.44 | 17.79 | 17.22 | 17.72 | 205,564 | +0.43(+2.49%) |
Mar 31, 2011 | 17.19 | 17.39 | 17.06 | 17.29 | 134,035 | +0.08(+0.46%) |
Mar 30, 2011 | 17.21 | 17.28 | 16.82 | 17.21 | 232,334 | +0.41(+2.44%) |
Mar 29, 2011 | 16.89 | 17.20 | 16.80 | 16.80 | 191,202 | -0.03(-0.18%) |
Mar 28, 2011 | 16.86 | 17.18 | 16.78 | 16.83 | 152,101 | +0.06(+0.36%) |
Mar 25, 2011 | 16.65 | 17.19 | 16.47 | 16.77 | 132,314 | +0.25(+1.51%) |
Mar 24, 2011 | 16.60 | 16.60 | 16.09 | 16.52 | 152,876 | +0.08(+0.49%) |
Mar 23, 2011 | 16.37 | 16.58 | 16.15 | 16.44 | 148,443 | +0.06(+0.37%) |
Mar 22, 2011 | 16.26 | 16.42 | 16.15 | 16.38 | 255,642 | +0.23(+1.42%) |
Mar 21, 2011 | 16.18 | 16.50 | 16.01 | 16.15 | 169,763 | +0.40(+2.54%) |
Mar 18, 2011 | 15.71 | 15.83 | 15.68 | 15.75 | 208,412 | +0.19(+1.22%) |
Mar 17, 2011 | 15.71 | 15.74 | 15.39 | 15.56 | 109,155 | +0.15(+0.97%) |
Mar 16, 2011 | 15.79 | 15.85 | 15.25 | 15.41 | 147,878 | -0.36(-2.28%) |
Mar 15, 2011 | 15.54 | 15.92 | 15.54 | 15.77 | 183,583 | -0.28(-1.74%) |
Mar 14, 2011 | 16.12 | 16.31 | 15.80 | 16.05 | 128,908 | -0.23(-1.41%) |
Mar 11, 2011 | 15.88 | 16.48 | 15.80 | 16.28 | 250,211 | +0.31(+1.94%) |
Mar 10, 2011 | 16.35 | 16.41 | 15.82 | 15.97 | 212,669 | -0.67(-4.03%) |
Mar 09, 2011 | 17.24 | 17.42 | 16.59 | 16.64 | 147,149 | -0.61(-3.54%) |
Mar 08, 2011 | 17.10 | 17.61 | 16.58 | 17.25 | 115,182 | +0.13(+0.76%) |
Mar 07, 2011 | 17.81 | 17.87 | 16.70 | 17.12 | 186,941 | -0.65(-3.66%) |
Mar 04, 2011 | 17.97 | 17.97 | 17.51 | 17.77 | 86,622 | -0.13(-0.73%) |
Mar 03, 2011 | 18.93 | 18.95 | 17.85 | 17.90 | 139,829 | +0.15(+0.85%) |
Mar 02, 2011 | 17.59 | 17.83 | 17.47 | 17.75 | 160,829 | +0.14(+0.80%) |
Mar 01, 2011 | 18.15 | 18.20 | 17.50 | 17.61 | 124,527 | -0.50(-2.76%) |
Feb 28, 2011 | 18.44 | 18.60 | 17.98 | 18.11 | 121,886 | -0.21(-1.15%) |
Feb 25, 2011 | 18.23 | 18.45 | 18.08 | 18.32 | 119,335 | +0.15(+0.83%) |
Feb 24, 2011 | 18.15 | 18.42 | 17.98 | 18.17 | 168,770 | +0.01(+0.06%) |
Feb 23, 2011 | 18.50 | 18.73 | 18.14 | 18.16 | 200,168 | -0.28(-1.52%) |
Feb 22, 2011 | 18.20 | 18.64 | 18.00 | 18.44 | 296,920 | -0.41(-2.18%) |
Feb 18, 2011 | 18.76 | 19.59 | 18.01 | 18.85 | 480,797 | -0.70(-3.58%) |
Feb 17, 2011 | 19.30 | 19.58 | 19.17 | 19.55 | 308,856 | +0.26(+1.35%) |
Feb 16, 2011 | 19.30 | 19.49 | 19.14 | 19.29 | 71,108 | +0.09(+0.47%) |
Feb 15, 2011 | 19.17 | 19.40 | 19.00 | 19.20 | 121,613 | -0.20(-1.03%) |
Feb 14, 2011 | 19.36 | 19.54 | 19.23 | 19.40 | 122,406 | +0.13(+0.67%) |
Feb 11, 2011 | 19.00 | 19.28 | 18.84 | 19.27 | 85,557 | +0.20(+1.07%) |
Feb 10, 2011 | 18.97 | 19.28 | 18.90 | 19.07 | 68,312 | +0.01(+0.03%) |
Feb 09, 2011 | 19.13 | 19.39 | 18.95 | 19.06 | 93,900 | +0.09(+0.47%) |
Feb 08, 2011 | 18.84 | 19.00 | 18.60 | 18.97 | 44,745 | +0.10(+0.53%) |
Feb 07, 2011 | 18.38 | 19.02 | 18.16 | 18.87 | 94,698 | +0.56(+3.06%) |
Feb 04, 2011 | 18.45 | 18.45 | 17.96 | 18.31 | 53,690 | -0.13(-0.70%) |
Feb 03, 2011 | 18.17 | 18.52 | 17.77 | 18.44 | 103,988 | +0.01(+0.05%) |
Feb 02, 2011 | 18.68 | 18.92 | 18.34 | 18.43 | 45,597 | -0.36(-1.92%) |