Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.39 | 18.67 | 18.20 | 18.58 | 279,000 | +0.18(+0.97%) |
Apr 28, 2011 | 18.11 | 18.45 | 18.10 | 18.40 | 208,420 | +0.22(+1.23%) |
Apr 27, 2011 | 18.22 | 18.32 | 17.94 | 18.18 | 1,052,062 | -0.04(-0.20%) |
Apr 26, 2011 | 18.75 | 18.76 | 18.20 | 18.21 | 498,927 | -0.58(-3.10%) |
Apr 25, 2011 | 18.90 | 18.95 | 18.65 | 18.80 | 143,955 | -0.31(-1.60%) |
Apr 21, 2011 | 19.07 | 19.14 | 18.78 | 19.10 | 184,702 | +0.20(+1.04%) |
Apr 20, 2011 | 18.62 | 18.91 | 18.50 | 18.90 | 159,905 | +0.63(+3.44%) |
Apr 19, 2011 | 18.19 | 18.44 | 18.17 | 18.28 | 207,545 | +0.12(+0.64%) |
Apr 18, 2011 | 18.24 | 18.34 | 17.71 | 18.16 | 374,095 | -0.47(-2.51%) |
Apr 15, 2011 | 18.62 | 18.67 | 18.38 | 18.63 | 269,897 | -0.04(-0.24%) |
Apr 14, 2011 | 18.59 | 18.92 | 18.35 | 18.67 | 204,661 | -0.17(-0.90%) |
Apr 13, 2011 | 18.98 | 19.05 | 18.60 | 18.84 | 293,158 | +0.00(+0.00%) |
Apr 12, 2011 | 18.69 | 19.08 | 18.43 | 18.84 | 330,186 | +0.02(+0.10%) |
Apr 11, 2011 | 19.37 | 19.51 | 18.81 | 18.82 | 222,125 | -0.56(-2.87%) |
Apr 08, 2011 | 20.23 | 20.27 | 19.24 | 19.38 | 220,331 | -0.67(-3.36%) |
Apr 07, 2011 | 19.94 | 20.27 | 19.81 | 20.05 | 278,334 | +0.09(+0.45%) |
Apr 06, 2011 | 20.22 | 20.39 | 19.76 | 19.96 | 205,929 | -0.05(-0.27%) |
Apr 05, 2011 | 19.74 | 20.28 | 19.64 | 20.02 | 135,476 | +0.20(+1.00%) |
Apr 04, 2011 | 19.84 | 20.21 | 19.71 | 19.82 | 388,403 | +0.01(+0.05%) |
Apr 01, 2011 | 20.24 | 20.47 | 19.75 | 19.81 | 276,190 | -0.17(-0.85%) |
Mar 31, 2011 | 19.41 | 20.03 | 19.22 | 19.98 | 307,022 | +0.54(+2.77%) |
Mar 30, 2011 | 19.44 | 19.44 | 19.44 | 19.44 | 151,241 | +0.39(+2.02%) |
Mar 29, 2011 | 18.91 | 19.16 | 18.62 | 19.06 | 179,675 | +0.13(+0.71%) |
Mar 28, 2011 | 19.03 | 19.08 | 18.79 | 18.92 | 179,371 | -0.06(-0.33%) |
Mar 25, 2011 | 18.84 | 19.27 | 18.70 | 18.99 | 216,006 | +0.22(+1.20%) |
Mar 24, 2011 | 18.76 | 18.96 | 18.37 | 18.76 | 208,333 | +0.12(+0.63%) |
Mar 23, 2011 | 18.47 | 18.74 | 18.12 | 18.64 | 172,684 | +0.09(+0.48%) |
Mar 22, 2011 | 18.96 | 18.98 | 18.49 | 18.55 | 128,544 | -0.35(-1.85%) |
Mar 21, 2011 | 19.05 | 19.08 | 18.80 | 18.90 | 220,697 | +0.57(+3.13%) |
Mar 18, 2011 | 18.34 | 18.55 | 18.02 | 18.33 | 432,390 | +0.22(+1.19%) |
Mar 17, 2011 | 18.55 | 18.73 | 18.10 | 18.11 | 344,483 | -0.02(-0.10%) |
Mar 16, 2011 | 17.77 | 18.47 | 17.77 | 18.13 | 881,401 | +0.28(+1.56%) |
Mar 15, 2011 | 17.88 | 18.28 | 17.85 | 17.85 | 659,702 | -0.18(-1.00%) |
Mar 14, 2011 | 17.68 | 18.10 | 17.50 | 18.03 | 529,739 | +0.13(+0.75%) |
Mar 11, 2011 | 17.50 | 18.11 | 17.50 | 17.90 | 582,762 | +0.13(+0.76%) |
Mar 10, 2011 | 18.52 | 18.69 | 17.69 | 17.77 | 1,480,987 | -1.75(-8.97%) |
Mar 09, 2011 | 19.77 | 20.64 | 18.72 | 19.51 | 589,244 | -0.23(-1.18%) |
Mar 08, 2011 | 19.49 | 20.11 | 19.29 | 19.75 | 428,028 | +0.25(+1.29%) |
Mar 07, 2011 | 20.10 | 20.16 | 19.02 | 19.50 | 347,937 | -0.46(-2.29%) |
Mar 04, 2011 | 20.14 | 20.21 | 19.51 | 19.95 | 387,745 | -0.22(-1.11%) |
Mar 03, 2011 | 19.82 | 20.36 | 19.60 | 20.18 | 942,974 | +0.65(+3.31%) |
Mar 02, 2011 | 19.46 | 19.62 | 19.20 | 19.53 | 310,919 | +0.04(+0.18%) |
Mar 01, 2011 | 20.62 | 20.73 | 19.20 | 19.50 | 457,790 | -1.01(-4.94%) |
Feb 28, 2011 | 20.76 | 20.80 | 20.37 | 20.51 | 254,717 | -0.14(-0.70%) |
Feb 25, 2011 | 20.04 | 20.65 | 19.82 | 20.65 | 332,227 | +0.68(+3.41%) |
Feb 24, 2011 | 19.66 | 20.05 | 19.22 | 19.97 | 582,938 | +0.32(+1.64%) |
Feb 23, 2011 | 20.29 | 20.46 | 19.34 | 19.65 | 290,476 | -0.72(-3.52%) |
Feb 22, 2011 | 20.75 | 21.04 | 20.36 | 20.37 | 278,246 | -0.71(-3.36%) |
Feb 18, 2011 | 21.17 | 21.17 | 20.97 | 21.08 | 264,340 | -0.02(-0.08%) |
Feb 17, 2011 | 21.05 | 21.25 | 20.90 | 21.09 | 184,479 | +0.02(+0.08%) |
Feb 16, 2011 | 21.02 | 21.26 | 20.87 | 21.08 | 268,453 | +0.11(+0.51%) |
Feb 15, 2011 | 21.68 | 21.68 | 20.92 | 20.97 | 477,640 | -0.72(-3.31%) |
Feb 14, 2011 | 21.77 | 22.00 | 21.53 | 21.69 | 355,597 | -0.01(-0.04%) |
Feb 11, 2011 | 21.72 | 21.78 | 21.53 | 21.70 | 255,068 | -0.02(-0.08%) |
Feb 10, 2011 | 21.61 | 21.96 | 21.55 | 21.71 | 376,109 | -0.05(-0.25%) |
Feb 09, 2011 | 21.96 | 21.96 | 21.11 | 21.77 | 698,943 | -0.44(-1.98%) |
Feb 08, 2011 | 21.98 | 22.22 | 21.52 | 22.21 | 521,646 | +0.20(+0.90%) |
Feb 07, 2011 | 21.61 | 22.22 | 21.54 | 22.01 | 627,381 | +0.40(+1.87%) |
Feb 04, 2011 | 21.72 | 21.80 | 21.41 | 21.61 | 660,664 | -0.15(-0.70%) |
Feb 03, 2011 | 21.46 | 21.89 | 21.38 | 21.76 | 414,386 | +0.18(+0.83%) |
Feb 02, 2011 | 21.52 | 21.86 | 21.39 | 21.58 | 373,120 | +0.06(+0.29%) |