Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.05 | 19.30 | 19.00 | 19.29 | 1,596,157 | +0.17(+0.90%) |
Apr 28, 2011 | 19.50 | 19.50 | 18.95 | 19.12 | 2,096,192 | -0.56(-2.86%) |
Apr 27, 2011 | 19.63 | 19.69 | 19.44 | 19.68 | 1,015,353 | +0.02(+0.10%) |
Apr 26, 2011 | 19.56 | 19.70 | 19.53 | 19.66 | 859,537 | +0.17(+0.88%) |
Apr 25, 2011 | 19.59 | 19.59 | 19.43 | 19.49 | 894,270 | -0.06(-0.29%) |
Apr 21, 2011 | 19.67 | 19.70 | 19.48 | 19.55 | 924,254 | -0.07(-0.34%) |
Apr 20, 2011 | 19.65 | 19.71 | 19.50 | 19.61 | 1,131,802 | +0.12(+0.64%) |
Apr 19, 2011 | 19.07 | 19.63 | 18.99 | 19.49 | 1,892,656 | +0.50(+2.61%) |
Apr 18, 2011 | 18.77 | 19.10 | 18.70 | 18.99 | 1,703,018 | +0.11(+0.61%) |
Apr 15, 2011 | 18.74 | 18.94 | 18.71 | 18.88 | 1,003,078 | +0.00(+0.03%) |
Apr 14, 2011 | 18.71 | 18.93 | 18.66 | 18.88 | 939,340 | +0.06(+0.30%) |
Apr 13, 2011 | 18.82 | 18.94 | 18.72 | 18.82 | 936,332 | +0.11(+0.59%) |
Apr 12, 2011 | 18.81 | 18.91 | 18.70 | 18.71 | 1,777,902 | -0.22(-1.18%) |
Apr 11, 2011 | 18.98 | 19.04 | 18.93 | 18.93 | 975,673 | -0.08(-0.40%) |
Apr 08, 2011 | 18.90 | 19.05 | 18.88 | 19.01 | 1,251,930 | +0.12(+0.63%) |
Apr 07, 2011 | 18.98 | 18.99 | 18.84 | 18.89 | 986,657 | -0.09(-0.48%) |
Apr 06, 2011 | 18.95 | 19.00 | 18.76 | 18.98 | 980,974 | +0.11(+0.61%) |
Apr 05, 2011 | 18.66 | 18.95 | 18.60 | 18.87 | 1,183,600 | +0.21(+1.15%) |
Apr 04, 2011 | 18.78 | 18.83 | 18.63 | 18.65 | 993,740 | -0.15(-0.79%) |
Apr 01, 2011 | 18.76 | 18.82 | 18.68 | 18.80 | 1,157,525 | +0.10(+0.51%) |
Mar 31, 2011 | 18.89 | 18.89 | 18.62 | 18.70 | 979,044 | -0.13(-0.71%) |
Mar 30, 2011 | 18.68 | 18.86 | 18.54 | 18.84 | 1,433,293 | +0.24(+1.28%) |
Mar 29, 2011 | 18.42 | 18.66 | 18.40 | 18.60 | 706,793 | +0.20(+1.06%) |
Mar 28, 2011 | 18.54 | 18.70 | 18.40 | 18.40 | 833,384 | -0.06(-0.31%) |
Mar 25, 2011 | 18.42 | 18.71 | 18.36 | 18.46 | 991,885 | +0.05(+0.28%) |
Mar 24, 2011 | 18.46 | 18.58 | 18.30 | 18.41 | 1,197,673 | +0.05(+0.29%) |
Mar 23, 2011 | 18.29 | 18.40 | 18.13 | 18.36 | 1,293,956 | +0.00(+0.03%) |
Mar 22, 2011 | 18.25 | 18.46 | 18.22 | 18.35 | 1,077,757 | +0.15(+0.84%) |
Mar 21, 2011 | 18.28 | 18.30 | 18.19 | 18.20 | 1,982,605 | +0.11(+0.61%) |
Mar 18, 2011 | 18.28 | 18.28 | 17.99 | 18.09 | 1,457,552 | +0.00(+0.00%) |
Mar 17, 2011 | 18.24 | 18.24 | 18.00 | 18.09 | 1,411,450 | +0.03(+0.18%) |
Mar 16, 2011 | 18.20 | 18.34 | 17.93 | 18.06 | 2,995,544 | -0.30(-1.61%) |
Mar 15, 2011 | 18.32 | 19.04 | 18.30 | 18.35 | 2,259,429 | -0.69(-3.61%) |
Mar 14, 2011 | 18.48 | 19.07 | 18.48 | 19.04 | 1,797,837 | +0.36(+1.94%) |
Mar 11, 2011 | 18.53 | 18.78 | 18.49 | 18.68 | 1,384,040 | -0.02(-0.13%) |
Mar 10, 2011 | 18.65 | 18.86 | 18.44 | 18.70 | 2,112,082 | -0.13(-0.71%) |
Mar 09, 2011 | 18.73 | 19.11 | 18.62 | 18.83 | 1,646,476 | +0.06(+0.30%) |
Mar 08, 2011 | 18.69 | 18.97 | 18.62 | 18.78 | 1,706,547 | +0.13(+0.72%) |
Mar 07, 2011 | 18.79 | 18.82 | 18.54 | 18.64 | 1,210,708 | -0.11(-0.61%) |
Mar 04, 2011 | 18.67 | 18.79 | 18.65 | 18.76 | 1,352,099 | +0.06(+0.33%) |
Mar 03, 2011 | 18.66 | 18.79 | 18.54 | 18.69 | 1,408,676 | +0.10(+0.51%) |
Mar 02, 2011 | 18.62 | 18.68 | 18.56 | 18.60 | 1,125,311 | +0.02(+0.10%) |
Mar 01, 2011 | 18.78 | 18.86 | 18.58 | 18.58 | 1,557,137 | -0.22(-1.19%) |
Feb 28, 2011 | 18.78 | 18.84 | 18.74 | 18.80 | 907,900 | +0.10(+0.54%) |
Feb 25, 2011 | 18.65 | 18.71 | 18.56 | 18.70 | 1,076,806 | +0.19(+1.00%) |
Feb 24, 2011 | 18.58 | 18.71 | 18.49 | 18.52 | 2,204,807 | +0.04(+0.23%) |
Feb 23, 2011 | 18.68 | 18.68 | 18.39 | 18.48 | 2,175,501 | -0.19(-1.00%) |
Feb 22, 2011 | 18.84 | 18.94 | 18.60 | 18.66 | 2,167,212 | -0.25(-1.31%) |
Feb 18, 2011 | 18.94 | 18.99 | 18.78 | 18.91 | 1,365,916 | +0.02(+0.10%) |
Feb 17, 2011 | 18.90 | 19.06 | 18.87 | 18.89 | 1,041,084 | +0.02(+0.13%) |
Feb 16, 2011 | 18.94 | 19.01 | 18.81 | 18.87 | 1,347,379 | +0.01(+0.08%) |
Feb 15, 2011 | 18.96 | 18.97 | 18.81 | 18.85 | 934,455 | -0.04(-0.20%) |
Feb 14, 2011 | 18.99 | 18.99 | 18.84 | 18.89 | 1,377,667 | -0.08(-0.40%) |
Feb 11, 2011 | 18.98 | 19.07 | 18.85 | 18.97 | 2,855,835 | +0.00(+0.02%) |
Feb 10, 2011 | 19.18 | 19.26 | 18.81 | 18.96 | 2,924,166 | -0.63(-3.21%) |
Feb 09, 2011 | 19.62 | 19.65 | 19.52 | 19.59 | 1,404,697 | -0.09(-0.43%) |
Feb 08, 2011 | 19.67 | 19.70 | 19.49 | 19.67 | 1,989,538 | +0.07(+0.36%) |
Feb 07, 2011 | 19.81 | 19.93 | 19.56 | 19.60 | 1,887,044 | -0.24(-1.19%) |
Feb 04, 2011 | 19.65 | 19.86 | 19.54 | 19.84 | 1,506,257 | +0.28(+1.45%) |
Feb 03, 2011 | 19.69 | 19.74 | 19.50 | 19.56 | 1,718,359 | -0.01(-0.05%) |
Feb 02, 2011 | 19.37 | 19.60 | 19.36 | 19.57 | 2,979,270 | +0.20(+1.03%) |