Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.95 | 18.02 | 17.77 | 17.80 | 702,803 | -0.15(-0.85%) |
Apr 28, 2011 | 17.86 | 18.08 | 17.81 | 17.95 | 613,689 | +0.01(+0.04%) |
Apr 27, 2011 | 17.73 | 17.94 | 17.61 | 17.94 | 739,793 | +0.15(+0.86%) |
Apr 26, 2011 | 17.56 | 17.80 | 17.47 | 17.79 | 657,308 | +0.25(+1.40%) |
Apr 25, 2011 | 17.45 | 17.54 | 17.39 | 17.54 | 482,543 | +0.06(+0.35%) |
Apr 21, 2011 | 17.51 | 17.54 | 17.41 | 17.48 | 324,929 | +0.00(+0.00%) |
Apr 20, 2011 | 17.56 | 17.61 | 17.39 | 17.48 | 1,056,634 | +0.08(+0.48%) |
Apr 19, 2011 | 17.38 | 17.54 | 17.36 | 17.40 | 613,723 | +0.05(+0.31%) |
Apr 18, 2011 | 17.36 | 17.49 | 17.27 | 17.34 | 893,830 | -0.21(-1.18%) |
Apr 15, 2011 | 17.50 | 17.60 | 17.42 | 17.55 | 314,239 | +0.04(+0.22%) |
Apr 14, 2011 | 17.43 | 17.57 | 17.42 | 17.51 | 620,553 | +0.03(+0.18%) |
Apr 13, 2011 | 17.54 | 17.60 | 17.43 | 17.48 | 646,497 | +0.00(+0.00%) |
Apr 12, 2011 | 17.44 | 17.53 | 17.32 | 17.48 | 670,725 | -0.04(-0.22%) |
Apr 11, 2011 | 17.40 | 17.54 | 17.37 | 17.52 | 540,886 | +0.05(+0.26%) |
Apr 08, 2011 | 17.61 | 17.73 | 17.39 | 17.47 | 1,086,158 | -0.11(-0.65%) |
Apr 07, 2011 | 17.70 | 17.70 | 17.57 | 17.59 | 1,000,271 | -0.07(-0.39%) |
Apr 06, 2011 | 17.54 | 17.80 | 17.44 | 17.66 | 1,009,899 | +0.15(+0.87%) |
Apr 05, 2011 | 17.52 | 17.70 | 17.44 | 17.51 | 587,468 | -0.01(-0.04%) |
Apr 04, 2011 | 17.61 | 17.69 | 17.44 | 17.51 | 888,326 | -0.06(-0.35%) |
Apr 01, 2011 | 17.40 | 17.64 | 17.31 | 17.57 | 1,287,535 | +0.20(+1.15%) |
Mar 31, 2011 | 17.17 | 17.41 | 17.16 | 17.37 | 1,068,707 | +0.13(+0.76%) |
Mar 30, 2011 | 16.56 | 17.34 | 16.55 | 17.24 | 2,573,379 | +0.69(+4.16%) |
Mar 29, 2011 | 16.29 | 16.56 | 16.27 | 16.56 | 696,806 | +0.22(+1.36%) |
Mar 28, 2011 | 16.49 | 16.55 | 16.32 | 16.33 | 580,439 | -0.10(-0.61%) |
Mar 25, 2011 | 16.45 | 16.62 | 16.34 | 16.43 | 639,106 | -0.02(-0.09%) |
Mar 24, 2011 | 16.31 | 16.50 | 16.17 | 16.45 | 614,845 | +0.21(+1.32%) |
Mar 23, 2011 | 16.22 | 16.28 | 16.12 | 16.23 | 690,628 | +0.03(+0.19%) |
Mar 22, 2011 | 16.29 | 16.33 | 16.12 | 16.20 | 1,123,068 | -0.05(-0.33%) |
Mar 21, 2011 | 16.28 | 16.31 | 16.23 | 16.26 | 977,937 | +0.08(+0.52%) |
Mar 18, 2011 | 16.33 | 16.36 | 16.06 | 16.17 | 1,136,124 | -0.06(-0.38%) |
Mar 17, 2011 | 16.28 | 16.41 | 16.20 | 16.23 | 665,364 | +0.12(+0.76%) |
Mar 16, 2011 | 16.38 | 16.43 | 16.07 | 16.11 | 1,897,365 | -0.26(-1.59%) |
Mar 15, 2011 | 16.39 | 16.49 | 16.33 | 16.37 | 845,438 | -0.18(-1.11%) |
Mar 14, 2011 | 16.54 | 16.67 | 16.48 | 16.56 | 713,821 | -0.06(-0.37%) |
Mar 11, 2011 | 16.79 | 16.81 | 16.45 | 16.62 | 1,430,003 | -0.11(-0.69%) |
Mar 10, 2011 | 17.11 | 17.11 | 16.72 | 16.73 | 947,969 | -0.45(-2.61%) |
Mar 09, 2011 | 17.20 | 17.26 | 17.04 | 17.18 | 721,013 | -0.02(-0.13%) |
Mar 08, 2011 | 17.18 | 17.35 | 17.11 | 17.20 | 867,072 | +0.01(+0.04%) |
Mar 07, 2011 | 17.48 | 17.61 | 17.18 | 17.20 | 855,113 | -0.24(-1.35%) |
Mar 04, 2011 | 17.74 | 17.74 | 17.39 | 17.43 | 1,146,209 | -0.37(-2.05%) |
Mar 03, 2011 | 17.52 | 17.87 | 17.52 | 17.80 | 829,966 | +0.39(+2.23%) |
Mar 02, 2011 | 17.31 | 17.62 | 17.29 | 17.41 | 1,019,559 | +0.04(+0.22%) |
Mar 01, 2011 | 17.51 | 17.66 | 17.34 | 17.37 | 1,076,286 | -0.06(-0.35%) |
Feb 28, 2011 | 17.74 | 17.80 | 17.22 | 17.43 | 2,330,260 | -0.24(-1.38%) |
Feb 25, 2011 | 17.46 | 17.71 | 17.40 | 17.67 | 587,014 | +0.29(+1.66%) |
Feb 24, 2011 | 17.18 | 17.46 | 17.15 | 17.39 | 1,322,341 | +0.16(+0.93%) |
Feb 23, 2011 | 17.35 | 17.39 | 17.15 | 17.23 | 1,186,458 | -0.18(-1.05%) |
Feb 22, 2011 | 17.54 | 17.73 | 17.36 | 17.41 | 1,001,116 | -0.27(-1.51%) |
Feb 18, 2011 | 17.72 | 17.83 | 17.61 | 17.67 | 888,720 | -0.07(-0.39%) |
Feb 17, 2011 | 17.59 | 17.80 | 17.58 | 17.74 | 1,018,771 | +0.19(+1.08%) |
Feb 16, 2011 | 17.45 | 17.60 | 17.39 | 17.55 | 1,249,414 | +0.13(+0.74%) |
Feb 15, 2011 | 17.42 | 17.55 | 17.32 | 17.42 | 1,189,890 | +0.02(+0.13%) |
Feb 14, 2011 | 17.25 | 17.54 | 17.21 | 17.40 | 1,479,968 | +0.22(+1.28%) |
Feb 11, 2011 | 17.04 | 17.34 | 16.98 | 17.18 | 1,120,508 | +0.15(+0.89%) |
Feb 10, 2011 | 16.37 | 17.04 | 16.34 | 17.03 | 1,716,170 | +0.56(+3.42%) |
Feb 09, 2011 | 16.50 | 16.56 | 16.29 | 16.47 | 1,667,687 | -0.11(-0.69%) |
Feb 08, 2011 | 15.96 | 16.75 | 15.90 | 16.58 | 6,079,658 | -1.10(-6.24%) |
Feb 07, 2011 | 17.45 | 17.68 | 17.45 | 17.68 | 823,879 | +0.27(+1.53%) |
Feb 04, 2011 | 17.59 | 17.59 | 17.32 | 17.42 | 590,393 | -0.17(-0.99%) |
Feb 03, 2011 | 17.45 | 17.61 | 17.30 | 17.59 | 606,807 | +0.14(+0.83%) |
Feb 02, 2011 | 17.46 | 17.55 | 17.34 | 17.45 | 696,893 | -0.02(-0.09%) |