Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.90 | 19.14 | 18.75 | 18.75 | 316,965 | -0.21(-1.11%) |
Apr 28, 2011 | 18.65 | 18.96 | 18.52 | 18.96 | 330,464 | +0.18(+0.96%) |
Apr 27, 2011 | 18.77 | 18.87 | 17.15 | 18.78 | 477,891 | -0.06(-0.32%) |
Apr 26, 2011 | 18.40 | 18.92 | 18.20 | 18.84 | 190,896 | +0.54(+2.95%) |
Apr 25, 2011 | 18.32 | 18.36 | 18.10 | 18.30 | 155,418 | +0.08(+0.44%) |
Apr 21, 2011 | 18.44 | 18.55 | 18.04 | 18.22 | 105,584 | -0.08(-0.44%) |
Apr 20, 2011 | 17.83 | 18.31 | 17.83 | 18.30 | 148,810 | +0.71(+4.04%) |
Apr 19, 2011 | 17.80 | 17.90 | 17.46 | 17.59 | 196,777 | -0.20(-1.12%) |
Apr 18, 2011 | 17.88 | 17.89 | 17.63 | 17.79 | 174,332 | -0.35(-1.93%) |
Apr 15, 2011 | 18.06 | 18.28 | 18.02 | 18.14 | 191,479 | -0.01(-0.06%) |
Apr 14, 2011 | 17.80 | 18.17 | 17.79 | 18.15 | 137,416 | +0.14(+0.78%) |
Apr 13, 2011 | 17.81 | 18.04 | 17.66 | 18.01 | 183,899 | +0.28(+1.58%) |
Apr 12, 2011 | 17.58 | 17.87 | 17.50 | 17.73 | 362,877 | -0.01(-0.06%) |
Apr 11, 2011 | 18.04 | 18.13 | 17.65 | 17.74 | 218,635 | -0.34(-1.88%) |
Apr 08, 2011 | 18.60 | 18.60 | 17.93 | 18.08 | 228,746 | -0.45(-2.43%) |
Apr 07, 2011 | 18.81 | 18.90 | 18.36 | 18.53 | 174,927 | -0.27(-1.44%) |
Apr 06, 2011 | 18.85 | 18.98 | 18.27 | 18.80 | 215,631 | +0.01(+0.05%) |
Apr 05, 2011 | 18.98 | 18.98 | 18.71 | 18.79 | 233,824 | -0.25(-1.31%) |
Apr 04, 2011 | 18.98 | 19.18 | 18.98 | 19.04 | 186,048 | +0.15(+0.79%) |
Apr 01, 2011 | 19.38 | 19.39 | 18.86 | 18.89 | 160,675 | -0.44(-2.28%) |
Mar 31, 2011 | 19.20 | 19.38 | 19.14 | 19.33 | 112,412 | +0.12(+0.62%) |
Mar 30, 2011 | 19.12 | 19.26 | 19.08 | 19.21 | 100,070 | +0.16(+0.84%) |
Mar 29, 2011 | 18.87 | 19.20 | 18.68 | 19.05 | 104,127 | +0.21(+1.11%) |
Mar 28, 2011 | 18.81 | 19.03 | 18.55 | 18.84 | 192,357 | +0.11(+0.59%) |
Mar 25, 2011 | 18.65 | 18.98 | 18.43 | 18.73 | 94,421 | +0.21(+1.13%) |
Mar 24, 2011 | 18.57 | 18.80 | 18.35 | 18.52 | 119,854 | +0.03(+0.16%) |
Mar 23, 2011 | 18.17 | 18.56 | 18.15 | 18.49 | 238,680 | +0.25(+1.37%) |
Mar 22, 2011 | 18.88 | 18.88 | 18.23 | 18.24 | 186,164 | -0.57(-3.00%) |
Mar 21, 2011 | 18.72 | 18.95 | 18.25 | 18.80 | 239,799 | +0.61(+3.32%) |
Mar 18, 2011 | 17.51 | 18.21 | 17.31 | 18.20 | 570,093 | +0.91(+5.26%) |
Mar 17, 2011 | 17.38 | 17.54 | 17.07 | 17.29 | 201,164 | +0.26(+1.53%) |
Mar 16, 2011 | 17.11 | 17.26 | 16.71 | 17.03 | 200,544 | -0.16(-0.93%) |
Mar 15, 2011 | 16.62 | 17.30 | 16.62 | 17.19 | 169,154 | -0.01(-0.06%) |
Mar 14, 2011 | 17.17 | 17.34 | 16.97 | 17.20 | 128,279 | -0.17(-0.98%) |
Mar 11, 2011 | 17.38 | 17.50 | 17.07 | 17.37 | 152,105 | -0.05(-0.29%) |
Mar 10, 2011 | 17.33 | 17.51 | 17.18 | 17.42 | 189,289 | -0.14(-0.80%) |
Mar 09, 2011 | 17.66 | 17.95 | 17.35 | 17.56 | 130,966 | -0.11(-0.62%) |
Mar 08, 2011 | 17.23 | 17.75 | 16.99 | 17.67 | 84,977 | +0.42(+2.43%) |
Mar 07, 2011 | 17.93 | 17.93 | 17.01 | 17.25 | 98,598 | -0.65(-3.63%) |
Mar 04, 2011 | 18.31 | 18.31 | 17.74 | 17.90 | 79,942 | -0.44(-2.40%) |
Mar 03, 2011 | 17.75 | 18.34 | 17.75 | 18.34 | 145,260 | +0.73(+4.15%) |
Mar 02, 2011 | 17.44 | 17.73 | 17.42 | 17.61 | 186,019 | +0.12(+0.69%) |
Mar 01, 2011 | 18.12 | 18.12 | 17.36 | 17.49 | 170,212 | -0.58(-3.21%) |
Feb 28, 2011 | 18.06 | 18.21 | 17.59 | 18.07 | 195,600 | +0.01(+0.06%) |
Feb 25, 2011 | 17.71 | 18.09 | 17.52 | 18.06 | 100,721 | +0.34(+1.92%) |
Feb 24, 2011 | 17.60 | 17.75 | 17.33 | 17.72 | 163,286 | +0.13(+0.74%) |
Feb 23, 2011 | 18.27 | 18.27 | 17.31 | 17.59 | 243,477 | -0.64(-3.51%) |
Feb 22, 2011 | 18.62 | 18.68 | 18.09 | 18.23 | 163,640 | -0.55(-2.93%) |
Feb 18, 2011 | 18.16 | 18.94 | 17.87 | 18.78 | 270,012 | +0.35(+1.90%) |
Feb 17, 2011 | 18.66 | 18.66 | 18.13 | 18.43 | 340,813 | -0.32(-1.71%) |
Feb 16, 2011 | 19.21 | 19.25 | 18.31 | 18.75 | 290,480 | -0.50(-2.60%) |
Feb 15, 2011 | 19.18 | 19.50 | 19.18 | 19.25 | 190,946 | -0.07(-0.36%) |
Feb 14, 2011 | 19.51 | 19.72 | 19.25 | 19.32 | 114,670 | -0.13(-0.67%) |
Feb 11, 2011 | 19.59 | 19.62 | 19.31 | 19.45 | 176,068 | -0.21(-1.07%) |
Feb 10, 2011 | 19.60 | 19.88 | 19.50 | 19.66 | 155,842 | +0.06(+0.31%) |
Feb 09, 2011 | 19.41 | 20.25 | 19.37 | 19.60 | 337,789 | +0.31(+1.59%) |
Feb 08, 2011 | 18.78 | 19.35 | 18.78 | 19.29 | 163,214 | +0.41(+2.18%) |
Feb 07, 2011 | 18.52 | 18.92 | 18.52 | 18.88 | 78,728 | +0.32(+1.72%) |
Feb 04, 2011 | 18.68 | 18.86 | 18.29 | 18.56 | 101,285 | -0.06(-0.32%) |
Feb 03, 2011 | 18.93 | 19.05 | 18.50 | 18.62 | 109,940 | -0.24(-1.27%) |
Feb 02, 2011 | 18.77 | 18.99 | 18.67 | 18.86 | 70,551 | +0.10(+0.53%) |