Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.96 | 19.21 | 18.91 | 19.20 | 1,603,618 | +0.17(+0.90%) |
Apr 28, 2011 | 19.41 | 19.41 | 18.86 | 19.03 | 2,105,990 | -0.56(-2.86%) |
Apr 27, 2011 | 19.54 | 19.60 | 19.35 | 19.59 | 1,020,099 | +0.02(+0.10%) |
Apr 26, 2011 | 19.47 | 19.61 | 19.44 | 19.57 | 863,554 | +0.17(+0.88%) |
Apr 25, 2011 | 19.49 | 19.49 | 19.34 | 19.40 | 898,450 | -0.06(-0.29%) |
Apr 21, 2011 | 19.58 | 19.61 | 19.39 | 19.46 | 928,574 | -0.07(-0.34%) |
Apr 20, 2011 | 19.56 | 19.62 | 19.41 | 19.52 | 1,137,092 | +0.12(+0.64%) |
Apr 19, 2011 | 18.98 | 19.54 | 18.91 | 19.40 | 1,901,502 | +0.49(+2.61%) |
Apr 18, 2011 | 18.68 | 19.02 | 18.61 | 18.91 | 1,710,978 | +0.11(+0.61%) |
Apr 15, 2011 | 18.65 | 18.85 | 18.62 | 18.79 | 1,007,766 | +0.00(+0.03%) |
Apr 14, 2011 | 18.62 | 18.84 | 18.57 | 18.79 | 943,731 | +0.06(+0.30%) |
Apr 13, 2011 | 18.73 | 18.85 | 18.64 | 18.73 | 940,708 | +0.11(+0.59%) |
Apr 12, 2011 | 18.72 | 18.83 | 18.61 | 18.62 | 1,786,212 | -0.22(-1.18%) |
Apr 11, 2011 | 18.89 | 18.95 | 18.84 | 18.84 | 980,233 | -0.08(-0.40%) |
Apr 08, 2011 | 18.82 | 18.96 | 18.79 | 18.92 | 1,257,782 | +0.12(+0.63%) |
Apr 07, 2011 | 18.89 | 18.90 | 18.75 | 18.80 | 991,269 | -0.09(-0.48%) |
Apr 06, 2011 | 18.86 | 18.92 | 18.67 | 18.89 | 985,559 | +0.11(+0.61%) |
Apr 05, 2011 | 18.57 | 18.86 | 18.51 | 18.78 | 1,189,132 | +0.21(+1.15%) |
Apr 04, 2011 | 18.69 | 18.74 | 18.54 | 18.56 | 998,385 | -0.15(-0.79%) |
Apr 01, 2011 | 18.67 | 18.74 | 18.60 | 18.71 | 1,162,935 | +0.09(+0.51%) |
Mar 31, 2011 | 18.80 | 18.81 | 18.54 | 18.62 | 983,620 | -0.13(-0.71%) |
Mar 30, 2011 | 18.60 | 18.77 | 18.46 | 18.75 | 1,439,993 | +0.24(+1.28%) |
Mar 29, 2011 | 18.34 | 18.57 | 18.32 | 18.51 | 710,097 | +0.19(+1.06%) |
Mar 28, 2011 | 18.45 | 18.61 | 18.32 | 18.32 | 837,279 | -0.06(-0.31%) |
Mar 25, 2011 | 18.33 | 18.63 | 18.28 | 18.38 | 996,522 | +0.05(+0.28%) |
Mar 24, 2011 | 18.37 | 18.49 | 18.21 | 18.32 | 1,203,271 | +0.05(+0.29%) |
Mar 23, 2011 | 18.21 | 18.31 | 18.04 | 18.27 | 1,300,004 | +0.00(+0.03%) |
Mar 22, 2011 | 18.17 | 18.38 | 18.14 | 18.27 | 1,082,794 | +0.15(+0.84%) |
Mar 21, 2011 | 18.20 | 18.21 | 18.11 | 18.11 | 1,991,872 | +0.11(+0.61%) |
Mar 18, 2011 | 18.20 | 18.20 | 17.91 | 18.00 | 1,464,365 | +0.00(+0.00%) |
Mar 17, 2011 | 18.15 | 18.15 | 17.92 | 18.00 | 1,418,047 | +0.03(+0.18%) |
Mar 16, 2011 | 18.12 | 18.26 | 17.84 | 17.97 | 3,009,545 | -0.29(-1.61%) |
Mar 15, 2011 | 18.23 | 18.95 | 18.22 | 18.27 | 2,269,990 | -0.68(-3.61%) |
Mar 14, 2011 | 18.40 | 18.98 | 18.40 | 18.95 | 1,806,240 | +0.36(+1.94%) |
Mar 11, 2011 | 18.45 | 18.69 | 18.41 | 18.59 | 1,390,509 | -0.02(-0.13%) |
Mar 10, 2011 | 18.56 | 18.77 | 18.35 | 18.61 | 2,121,954 | -0.13(-0.71%) |
Mar 09, 2011 | 18.65 | 19.02 | 18.53 | 18.75 | 1,654,172 | +0.06(+0.30%) |
Mar 08, 2011 | 18.61 | 18.88 | 18.54 | 18.69 | 1,714,523 | +0.13(+0.72%) |
Mar 07, 2011 | 18.70 | 18.74 | 18.46 | 18.56 | 1,216,367 | -0.11(-0.61%) |
Mar 04, 2011 | 18.58 | 18.71 | 18.56 | 18.67 | 1,358,419 | +0.06(+0.33%) |
Mar 03, 2011 | 18.57 | 18.70 | 18.45 | 18.61 | 1,415,260 | +0.09(+0.51%) |
Mar 02, 2011 | 18.54 | 18.59 | 18.47 | 18.51 | 1,130,570 | +0.02(+0.10%) |
Mar 01, 2011 | 18.69 | 18.77 | 18.49 | 18.49 | 1,564,415 | -0.22(-1.19%) |
Feb 28, 2011 | 18.69 | 18.75 | 18.65 | 18.72 | 912,144 | +0.10(+0.53%) |
Feb 25, 2011 | 18.56 | 18.63 | 18.47 | 18.62 | 1,081,839 | +0.19(+1.00%) |
Feb 24, 2011 | 18.49 | 18.62 | 18.41 | 18.43 | 2,215,112 | +0.04(+0.23%) |
Feb 23, 2011 | 18.59 | 18.59 | 18.30 | 18.39 | 2,185,669 | -0.19(-1.00%) |
Feb 22, 2011 | 18.75 | 18.85 | 18.52 | 18.57 | 2,177,341 | -0.25(-1.31%) |
Feb 18, 2011 | 18.85 | 18.90 | 18.69 | 18.82 | 1,372,300 | +0.02(+0.10%) |
Feb 17, 2011 | 18.82 | 18.97 | 18.78 | 18.80 | 1,045,951 | +0.02(+0.13%) |
Feb 16, 2011 | 18.85 | 18.92 | 18.72 | 18.78 | 1,353,676 | +0.01(+0.08%) |
Feb 15, 2011 | 18.87 | 18.88 | 18.72 | 18.76 | 938,823 | -0.04(-0.20%) |
Feb 14, 2011 | 18.91 | 18.91 | 18.75 | 18.80 | 1,384,106 | -0.08(-0.40%) |
Feb 11, 2011 | 18.90 | 18.98 | 18.76 | 18.88 | 2,869,184 | +0.00(+0.03%) |
Feb 10, 2011 | 19.09 | 19.17 | 18.73 | 18.87 | 2,937,834 | -0.63(-3.21%) |
Feb 09, 2011 | 19.53 | 19.55 | 19.43 | 19.50 | 1,411,263 | -0.08(-0.43%) |
Feb 08, 2011 | 19.58 | 19.61 | 19.39 | 19.58 | 1,998,838 | +0.07(+0.36%) |
Feb 07, 2011 | 19.72 | 19.84 | 19.47 | 19.51 | 1,895,864 | -0.24(-1.19%) |
Feb 04, 2011 | 19.56 | 19.77 | 19.45 | 19.75 | 1,513,298 | +0.28(+1.45%) |
Feb 03, 2011 | 19.60 | 19.64 | 19.40 | 19.47 | 1,726,391 | -0.01(-0.05%) |
Feb 02, 2011 | 19.28 | 19.51 | 19.27 | 19.48 | 2,993,196 | +0.20(+1.03%) |