Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.75 | 19.76 | 18.91 | 19.10 | 1,041,569 | -0.49(-2.52%) |
Apr 28, 2011 | 20.56 | 20.57 | 19.56 | 19.59 | 1,018,781 | -1.10(-5.33%) |
Apr 27, 2011 | 20.52 | 20.74 | 20.27 | 20.69 | 473,152 | +0.16(+0.80%) |
Apr 26, 2011 | 19.44 | 20.66 | 19.40 | 20.53 | 905,115 | +1.09(+5.60%) |
Apr 25, 2011 | 19.56 | 19.64 | 19.37 | 19.44 | 281,039 | -0.17(-0.86%) |
Apr 21, 2011 | 19.65 | 19.77 | 19.44 | 19.61 | 369,588 | +0.17(+0.90%) |
Apr 20, 2011 | 19.12 | 19.55 | 19.12 | 19.43 | 602,778 | +0.60(+3.18%) |
Apr 19, 2011 | 18.63 | 18.92 | 18.52 | 18.83 | 335,085 | +0.24(+1.30%) |
Apr 18, 2011 | 18.77 | 18.77 | 18.32 | 18.59 | 494,328 | -0.40(-2.09%) |
Apr 15, 2011 | 19.15 | 19.30 | 18.97 | 18.99 | 676,855 | -0.24(-1.26%) |
Apr 14, 2011 | 19.06 | 19.35 | 19.01 | 19.23 | 429,926 | -0.10(-0.50%) |
Apr 13, 2011 | 19.36 | 19.50 | 19.13 | 19.33 | 340,194 | +0.03(+0.15%) |
Apr 12, 2011 | 19.36 | 19.47 | 19.14 | 19.30 | 452,489 | -0.11(-0.55%) |
Apr 11, 2011 | 19.41 | 19.52 | 19.33 | 19.41 | 540,350 | +0.08(+0.40%) |
Apr 08, 2011 | 19.59 | 19.64 | 19.08 | 19.33 | 1,229,000 | -0.64(-3.20%) |
Apr 07, 2011 | 20.60 | 20.69 | 19.96 | 19.97 | 919,872 | -0.56(-2.73%) |
Apr 06, 2011 | 20.81 | 20.86 | 20.52 | 20.53 | 927,224 | -0.21(-1.03%) |
Apr 05, 2011 | 20.61 | 20.94 | 20.57 | 20.74 | 1,178,104 | +0.03(+0.14%) |
Apr 04, 2011 | 20.66 | 20.77 | 20.55 | 20.71 | 1,299,519 | +0.13(+0.61%) |
Apr 01, 2011 | 20.41 | 20.79 | 20.24 | 20.59 | 939,398 | +0.42(+2.06%) |
Mar 31, 2011 | 19.86 | 20.22 | 19.86 | 20.17 | 400,967 | +0.24(+1.21%) |
Mar 30, 2011 | 19.77 | 20.24 | 19.53 | 19.93 | 970,994 | +0.65(+3.36%) |
Mar 29, 2011 | 19.14 | 19.28 | 19.01 | 19.28 | 565,153 | +0.17(+0.91%) |
Mar 28, 2011 | 19.32 | 19.33 | 19.03 | 19.11 | 363,096 | -0.10(-0.50%) |
Mar 25, 2011 | 18.88 | 19.41 | 18.87 | 19.20 | 599,710 | +0.40(+2.15%) |
Mar 24, 2011 | 18.51 | 18.82 | 18.30 | 18.80 | 415,378 | +0.48(+2.60%) |
Mar 23, 2011 | 18.40 | 18.49 | 18.23 | 18.32 | 758,858 | -0.15(-0.79%) |
Mar 22, 2011 | 18.53 | 18.74 | 18.32 | 18.47 | 309,528 | -0.07(-0.37%) |
Mar 21, 2011 | 18.46 | 18.73 | 18.31 | 18.53 | 422,341 | +0.38(+2.08%) |
Mar 18, 2011 | 17.98 | 18.44 | 17.97 | 18.16 | 697,290 | +0.52(+2.96%) |
Mar 17, 2011 | 17.84 | 18.04 | 17.61 | 17.63 | 419,865 | +0.04(+0.22%) |
Mar 16, 2011 | 18.17 | 18.17 | 17.57 | 17.60 | 847,462 | -0.62(-3.40%) |
Mar 15, 2011 | 17.51 | 18.31 | 17.30 | 18.22 | 1,919,385 | +0.03(+0.16%) |
Mar 14, 2011 | 18.33 | 18.37 | 17.93 | 18.19 | 342,400 | -0.38(-2.03%) |
Mar 11, 2011 | 18.31 | 18.71 | 18.11 | 18.56 | 447,455 | +0.08(+0.42%) |
Mar 10, 2011 | 18.78 | 19.05 | 18.14 | 18.49 | 688,646 | -0.55(-2.90%) |
Mar 09, 2011 | 18.81 | 19.22 | 18.67 | 19.04 | 737,848 | -0.05(-0.28%) |
Mar 08, 2011 | 18.89 | 19.35 | 18.63 | 19.09 | 481,978 | +0.25(+1.31%) |
Mar 07, 2011 | 18.95 | 19.30 | 18.63 | 18.84 | 548,423 | -0.38(-1.96%) |
Mar 04, 2011 | 19.05 | 19.30 | 18.83 | 19.22 | 463,689 | +0.29(+1.53%) |
Mar 03, 2011 | 18.76 | 19.13 | 18.73 | 18.93 | 659,425 | +0.29(+1.56%) |
Mar 02, 2011 | 18.28 | 18.80 | 18.21 | 18.64 | 507,883 | +0.29(+1.58%) |
Mar 01, 2011 | 18.64 | 18.83 | 18.35 | 18.35 | 790,130 | -0.21(-1.15%) |
Feb 28, 2011 | 18.41 | 19.04 | 18.33 | 18.56 | 945,891 | +0.36(+1.97%) |
Feb 25, 2011 | 17.64 | 18.23 | 17.56 | 18.21 | 326,019 | +0.53(+3.01%) |
Feb 24, 2011 | 17.89 | 18.17 | 17.63 | 17.67 | 1,252,045 | -0.14(-0.76%) |
Feb 23, 2011 | 17.73 | 17.83 | 17.41 | 17.81 | 1,200,349 | -0.23(-1.29%) |
Feb 22, 2011 | 18.12 | 18.23 | 17.81 | 18.04 | 557,461 | -0.26(-1.43%) |
Feb 18, 2011 | 18.22 | 18.52 | 17.93 | 18.30 | 404,469 | +0.18(+1.01%) |
Feb 17, 2011 | 18.07 | 18.22 | 17.90 | 18.12 | 237,117 | +0.04(+0.21%) |
Feb 16, 2011 | 17.84 | 18.18 | 17.65 | 18.08 | 546,877 | +0.32(+1.80%) |
Feb 15, 2011 | 17.93 | 18.09 | 17.64 | 17.76 | 450,403 | -0.20(-1.13%) |
Feb 14, 2011 | 18.03 | 18.27 | 17.78 | 17.96 | 387,565 | -0.14(-0.75%) |
Feb 11, 2011 | 17.85 | 18.19 | 17.82 | 18.10 | 221,512 | +0.14(+0.75%) |
Feb 10, 2011 | 17.72 | 18.00 | 17.64 | 17.96 | 385,102 | +0.18(+1.03%) |
Feb 09, 2011 | 17.62 | 17.86 | 17.39 | 17.78 | 455,719 | +0.12(+0.66%) |
Feb 08, 2011 | 17.43 | 17.67 | 17.34 | 17.66 | 349,280 | +0.24(+1.39%) |
Feb 07, 2011 | 17.34 | 17.63 | 17.34 | 17.42 | 318,331 | +0.23(+1.35%) |
Feb 04, 2011 | 17.08 | 17.26 | 16.92 | 17.19 | 389,974 | +0.05(+0.27%) |
Feb 03, 2011 | 17.26 | 17.28 | 16.93 | 17.14 | 473,627 | -0.17(-0.99%) |
Feb 02, 2011 | 17.25 | 17.46 | 17.17 | 17.32 | 418,631 | -0.06(-0.33%) |