Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.60 | 18.76 | 18.48 | 18.49 | 479,486 | -0.04(-0.21%) |
Apr 28, 2011 | 18.54 | 18.95 | 18.29 | 18.53 | 700,940 | +0.38(+2.07%) |
Apr 27, 2011 | 17.90 | 18.15 | 17.78 | 18.15 | 318,327 | +0.27(+1.49%) |
Apr 26, 2011 | 17.72 | 17.93 | 17.49 | 17.89 | 842,676 | +0.25(+1.42%) |
Apr 25, 2011 | 17.63 | 17.78 | 17.62 | 17.63 | 297,258 | +0.05(+0.27%) |
Apr 21, 2011 | 17.59 | 17.60 | 17.40 | 17.59 | 338,925 | +0.13(+0.76%) |
Apr 20, 2011 | 17.51 | 17.62 | 17.41 | 17.45 | 287,054 | +0.22(+1.27%) |
Apr 19, 2011 | 17.31 | 17.54 | 17.07 | 17.23 | 298,475 | -0.05(-0.27%) |
Apr 18, 2011 | 17.41 | 17.58 | 17.17 | 17.28 | 536,986 | -0.35(-2.00%) |
Apr 15, 2011 | 17.42 | 17.76 | 17.41 | 17.63 | 428,755 | +0.18(+1.03%) |
Apr 14, 2011 | 17.37 | 17.55 | 17.18 | 17.45 | 464,172 | -0.09(-0.49%) |
Apr 13, 2011 | 17.68 | 17.68 | 17.49 | 17.54 | 1,044,440 | +0.02(+0.13%) |
Apr 12, 2011 | 17.57 | 17.66 | 17.44 | 17.52 | 508,871 | -0.20(-1.11%) |
Apr 11, 2011 | 17.84 | 17.93 | 17.63 | 17.71 | 422,451 | -0.11(-0.62%) |
Apr 08, 2011 | 18.14 | 18.25 | 17.79 | 17.82 | 318,194 | -0.20(-1.13%) |
Apr 07, 2011 | 18.03 | 18.16 | 17.91 | 18.03 | 492,205 | +0.00(+0.00%) |
Apr 06, 2011 | 18.10 | 18.25 | 18.00 | 18.03 | 308,807 | -0.05(-0.30%) |
Apr 05, 2011 | 17.85 | 18.10 | 17.82 | 18.08 | 414,171 | +0.18(+1.01%) |
Apr 04, 2011 | 17.60 | 17.95 | 17.45 | 17.90 | 364,341 | +0.39(+2.24%) |
Apr 01, 2011 | 17.86 | 17.96 | 17.47 | 17.51 | 385,983 | -0.24(-1.37%) |
Mar 31, 2011 | 17.28 | 17.92 | 17.19 | 17.75 | 851,969 | +0.46(+2.67%) |
Mar 30, 2011 | 17.29 | 17.29 | 17.29 | 17.29 | 762,949 | +0.96(+5.85%) |
Mar 29, 2011 | 16.17 | 16.37 | 16.07 | 16.33 | 444,117 | +0.15(+0.92%) |
Mar 28, 2011 | 16.20 | 16.26 | 16.11 | 16.18 | 250,202 | +0.02(+0.10%) |
Mar 25, 2011 | 16.06 | 16.34 | 16.04 | 16.17 | 326,096 | +0.20(+1.28%) |
Mar 24, 2011 | 15.99 | 16.05 | 15.83 | 15.97 | 239,765 | +0.05(+0.34%) |
Mar 23, 2011 | 15.78 | 15.97 | 15.70 | 15.91 | 335,873 | +0.13(+0.79%) |
Mar 22, 2011 | 15.71 | 15.87 | 15.70 | 15.78 | 322,085 | +0.05(+0.35%) |
Mar 21, 2011 | 15.66 | 15.74 | 15.59 | 15.73 | 316,695 | +0.20(+1.26%) |
Mar 18, 2011 | 15.62 | 15.75 | 15.44 | 15.53 | 331,444 | +0.07(+0.46%) |
Mar 17, 2011 | 15.78 | 15.79 | 15.46 | 15.46 | 185,006 | -0.09(-0.55%) |
Mar 16, 2011 | 15.42 | 15.82 | 15.36 | 15.55 | 678,136 | +0.05(+0.35%) |
Mar 15, 2011 | 15.47 | 15.60 | 15.45 | 15.49 | 281,125 | -0.02(-0.15%) |
Mar 14, 2011 | 15.39 | 15.65 | 15.36 | 15.52 | 261,278 | -0.06(-0.40%) |
Mar 11, 2011 | 15.60 | 15.68 | 15.50 | 15.58 | 280,136 | -0.09(-0.60%) |
Mar 10, 2011 | 15.88 | 15.88 | 15.63 | 15.68 | 340,767 | -0.44(-2.72%) |
Mar 09, 2011 | 16.02 | 16.20 | 15.89 | 16.11 | 203,319 | +0.09(+0.59%) |
Mar 08, 2011 | 15.78 | 16.20 | 15.60 | 16.02 | 393,058 | +0.20(+1.29%) |
Mar 07, 2011 | 15.98 | 15.98 | 15.73 | 15.82 | 517,202 | -0.07(-0.44%) |
Mar 04, 2011 | 16.05 | 16.05 | 15.58 | 15.89 | 280,388 | -0.14(-0.88%) |
Mar 03, 2011 | 15.58 | 16.19 | 15.58 | 16.03 | 290,832 | +0.59(+3.81%) |
Mar 02, 2011 | 15.35 | 15.60 | 15.31 | 15.44 | 219,223 | +0.05(+0.31%) |
Mar 01, 2011 | 15.86 | 15.89 | 15.35 | 15.39 | 279,095 | -0.38(-2.43%) |
Feb 28, 2011 | 15.66 | 15.80 | 15.64 | 15.78 | 230,933 | +0.20(+1.31%) |
Feb 25, 2011 | 15.42 | 15.60 | 15.30 | 15.57 | 352,554 | +0.21(+1.38%) |
Feb 24, 2011 | 15.35 | 15.46 | 15.16 | 15.36 | 477,442 | +0.01(+0.05%) |
Feb 23, 2011 | 15.67 | 15.69 | 15.32 | 15.35 | 588,019 | -0.28(-1.79%) |
Feb 22, 2011 | 15.77 | 15.96 | 15.63 | 15.63 | 467,589 | -0.34(-2.10%) |
Feb 18, 2011 | 16.02 | 16.03 | 15.93 | 15.97 | 414,837 | -0.04(-0.24%) |
Feb 17, 2011 | 16.02 | 16.16 | 15.87 | 16.01 | 439,671 | -0.02(-0.10%) |
Feb 16, 2011 | 16.08 | 16.14 | 15.88 | 16.02 | 195,263 | +0.00(+0.00%) |
Feb 15, 2011 | 16.18 | 16.33 | 16.00 | 16.02 | 323,534 | -0.20(-1.25%) |
Feb 14, 2011 | 16.34 | 16.44 | 16.21 | 16.23 | 275,038 | -0.15(-0.90%) |
Feb 11, 2011 | 16.12 | 16.42 | 16.01 | 16.37 | 328,750 | +0.21(+1.30%) |
Feb 10, 2011 | 16.06 | 16.27 | 16.06 | 16.16 | 284,898 | -0.04(-0.24%) |
Feb 09, 2011 | 16.27 | 16.31 | 16.07 | 16.20 | 252,706 | -0.17(-1.05%) |
Feb 08, 2011 | 16.29 | 16.46 | 16.14 | 16.37 | 376,600 | +0.09(+0.57%) |
Feb 07, 2011 | 15.99 | 16.28 | 15.99 | 16.28 | 344,083 | +0.30(+1.85%) |
Feb 04, 2011 | 15.97 | 16.11 | 15.78 | 15.99 | 287,195 | -0.02(-0.10%) |
Feb 03, 2011 | 15.92 | 16.11 | 15.80 | 16.00 | 484,803 | -0.05(-0.34%) |
Feb 02, 2011 | 15.88 | 16.13 | 15.81 | 16.06 | 466,797 | +0.09(+0.54%) |