Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.68 | 19.77 | 19.14 | 19.40 | 20,808 | -0.36(-1.82%) |
Apr 28, 2011 | 20.11 | 20.69 | 19.32 | 19.76 | 20,206 | -0.32(-1.59%) |
Apr 27, 2011 | 19.79 | 20.10 | 19.07 | 20.08 | 11,419 | +0.19(+0.96%) |
Apr 26, 2011 | 19.31 | 20.00 | 18.96 | 19.89 | 11,331 | +0.52(+2.68%) |
Apr 25, 2011 | 19.28 | 19.38 | 18.89 | 19.37 | 15,775 | +0.40(+2.11%) |
Apr 21, 2011 | 18.80 | 19.06 | 18.79 | 18.97 | 4,044 | +0.19(+1.01%) |
Apr 20, 2011 | 19.25 | 19.25 | 18.70 | 18.78 | 7,625 | -0.16(-0.84%) |
Apr 19, 2011 | 19.41 | 19.41 | 18.31 | 18.94 | 30,858 | -0.82(-4.15%) |
Apr 18, 2011 | 19.81 | 19.99 | 19.17 | 19.76 | 24,417 | -0.22(-1.10%) |
Apr 15, 2011 | 18.43 | 19.98 | 18.43 | 19.98 | 36,383 | +1.55(+8.41%) |
Apr 14, 2011 | 17.32 | 18.76 | 17.32 | 18.43 | 39,085 | +1.05(+6.04%) |
Apr 13, 2011 | 17.95 | 17.95 | 17.21 | 17.38 | 18,407 | -0.57(-3.18%) |
Apr 12, 2011 | 18.51 | 19.62 | 17.68 | 17.95 | 52,038 | -0.71(-3.80%) |
Apr 11, 2011 | 19.19 | 19.19 | 18.60 | 18.66 | 14,470 | -0.29(-1.53%) |
Apr 08, 2011 | 19.85 | 20.48 | 18.65 | 18.95 | 113,625 | -0.39(-2.02%) |
Apr 07, 2011 | 18.40 | 19.47 | 18.40 | 19.34 | 68,489 | +0.22(+1.15%) |
Apr 06, 2011 | 18.58 | 19.42 | 18.58 | 19.12 | 95,549 | +0.53(+2.85%) |
Apr 05, 2011 | 18.75 | 19.05 | 18.46 | 18.59 | 41,217 | -0.10(-0.54%) |
Apr 04, 2011 | 18.63 | 19.31 | 18.27 | 18.69 | 82,987 | -0.06(-0.32%) |
Apr 01, 2011 | 18.06 | 18.80 | 18.06 | 18.75 | 97,543 | +0.57(+3.14%) |
Mar 31, 2011 | 17.56 | 18.82 | 17.38 | 18.18 | 497,999 | -0.64(-3.40%) |
Mar 30, 2011 | 18.64 | 19.54 | 18.60 | 18.82 | 70,564 | +0.59(+3.24%) |
Mar 29, 2011 | 17.96 | 18.50 | 17.06 | 18.23 | 58,311 | -0.41(-2.20%) |
Mar 28, 2011 | 18.54 | 19.19 | 18.11 | 18.64 | 36,990 | +0.04(+0.22%) |
Mar 25, 2011 | 18.39 | 18.60 | 18.25 | 18.60 | 27,754 | +0.23(+1.25%) |
Mar 24, 2011 | 18.40 | 18.54 | 18.05 | 18.37 | 30,189 | +0.00(+0.00%) |
Mar 23, 2011 | 18.31 | 18.50 | 17.98 | 18.37 | 16,145 | +0.06(+0.33%) |
Mar 22, 2011 | 19.52 | 19.91 | 18.23 | 18.31 | 25,010 | +0.06(+0.33%) |
Mar 21, 2011 | 18.30 | 18.49 | 18.14 | 18.25 | 42,961 | +0.06(+0.33%) |
Mar 18, 2011 | 17.87 | 18.48 | 17.86 | 18.19 | 57,341 | +0.28(+1.56%) |
Mar 17, 2011 | 17.55 | 19.58 | 17.45 | 17.91 | 33,814 | +0.58(+3.35%) |
Mar 16, 2011 | 16.55 | 19.29 | 16.55 | 17.33 | 40,527 | -0.07(-0.40%) |
Mar 15, 2011 | 16.86 | 17.57 | 16.00 | 17.40 | 67,966 | +0.33(+1.93%) |
Mar 14, 2011 | 16.99 | 17.15 | 16.95 | 17.07 | 58,313 | +0.07(+0.41%) |
Mar 11, 2011 | 17.29 | 17.29 | 16.28 | 17.00 | 88,405 | -0.34(-1.96%) |
Mar 10, 2011 | 17.82 | 18.24 | 17.13 | 17.34 | 152,763 | -0.67(-3.72%) |
Mar 09, 2011 | 17.86 | 18.17 | 17.33 | 18.01 | 80,500 | +0.21(+1.18%) |
Mar 08, 2011 | 15.67 | 18.92 | 15.67 | 17.80 | 98,346 | +2.13(+13.59%) |
Mar 07, 2011 | 14.82 | 15.97 | 14.75 | 15.67 | 38,851 | +0.90(+6.09%) |
Mar 04, 2011 | 14.75 | 14.90 | 14.57 | 14.77 | 108,749 | +0.18(+1.23%) |
Mar 03, 2011 | 14.86 | 14.86 | 14.47 | 14.59 | 18,795 | +0.08(+0.55%) |
Mar 02, 2011 | 14.53 | 14.72 | 14.50 | 14.51 | 9,747 | -0.09(-0.62%) |
Mar 01, 2011 | 14.82 | 14.91 | 14.57 | 14.60 | 34,750 | -0.10(-0.68%) |
Feb 28, 2011 | 14.88 | 14.89 | 14.50 | 14.70 | 83,646 | -0.04(-0.27%) |
Feb 25, 2011 | 14.98 | 14.98 | 14.55 | 14.74 | 9,820 | -0.04(-0.30%) |
Feb 24, 2011 | 14.62 | 14.84 | 14.62 | 14.79 | 9,740 | +0.09(+0.58%) |
Feb 23, 2011 | 14.71 | 14.77 | 14.56 | 14.70 | 33,019 | +0.08(+0.55%) |
Feb 22, 2011 | 14.77 | 14.97 | 14.52 | 14.62 | 12,102 | -0.31(-2.08%) |
Feb 18, 2011 | 14.72 | 15.07 | 14.72 | 14.93 | 37,282 | +0.02(+0.13%) |
Feb 17, 2011 | 15.08 | 15.09 | 14.87 | 14.91 | 7,150 | -0.08(-0.53%) |
Feb 16, 2011 | 15.10 | 15.27 | 14.74 | 14.99 | 115,967 | -0.08(-0.56%) |
Feb 15, 2011 | 15.41 | 15.43 | 14.81 | 15.07 | 62,591 | -0.38(-2.43%) |
Feb 14, 2011 | 15.85 | 16.01 | 15.13 | 15.45 | 69,308 | -0.20(-1.28%) |
Feb 11, 2011 | 14.55 | 16.11 | 14.50 | 15.65 | 96,973 | +0.93(+6.32%) |
Feb 10, 2011 | 14.81 | 15.00 | 14.60 | 14.72 | 28,484 | -0.14(-0.94%) |
Feb 09, 2011 | 15.05 | 15.11 | 14.68 | 14.86 | 33,011 | -0.14(-0.93%) |
Feb 08, 2011 | 14.91 | 15.35 | 14.78 | 15.00 | 28,160 | +0.28(+1.90%) |
Feb 07, 2011 | 14.20 | 14.99 | 14.20 | 14.72 | 141,782 | +0.75(+5.37%) |
Feb 04, 2011 | 13.92 | 14.25 | 13.50 | 13.97 | 41,375 | -0.47(-3.25%) |
Feb 03, 2011 | 14.68 | 14.68 | 14.02 | 14.44 | 60,713 | +0.14(+0.98%) |
Feb 02, 2011 | 14.00 | 14.48 | 13.02 | 14.30 | 36,959 | +0.00(+0.00%) |