Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.07 | 16.37 | 15.54 | 16.22 | 1,685,870 | -0.11(-0.69%) |
Apr 28, 2011 | 16.34 | 16.37 | 16.18 | 16.34 | 353,200 | +0.02(+0.09%) |
Apr 27, 2011 | 16.25 | 16.35 | 16.19 | 16.32 | 292,227 | +0.05(+0.33%) |
Apr 26, 2011 | 16.30 | 16.37 | 16.23 | 16.27 | 426,825 | +0.03(+0.19%) |
Apr 25, 2011 | 16.28 | 16.34 | 16.18 | 16.24 | 198,473 | -0.11(-0.65%) |
Apr 21, 2011 | 16.06 | 16.35 | 15.94 | 16.34 | 493,261 | +0.33(+2.08%) |
Apr 20, 2011 | 16.16 | 16.22 | 15.82 | 16.01 | 333,030 | +0.02(+0.14%) |
Apr 19, 2011 | 15.95 | 16.01 | 15.79 | 15.99 | 1,238,228 | +0.03(+0.19%) |
Apr 18, 2011 | 15.76 | 15.99 | 15.53 | 15.96 | 292,563 | -0.01(-0.05%) |
Apr 15, 2011 | 15.69 | 16.03 | 15.59 | 15.97 | 251,423 | +0.21(+1.34%) |
Apr 14, 2011 | 15.52 | 15.78 | 15.45 | 15.75 | 267,518 | +0.19(+1.21%) |
Apr 13, 2011 | 15.63 | 15.72 | 15.52 | 15.56 | 314,073 | -0.02(-0.15%) |
Apr 12, 2011 | 15.73 | 15.84 | 15.39 | 15.59 | 553,504 | -0.31(-1.95%) |
Apr 11, 2011 | 16.00 | 16.03 | 15.75 | 15.90 | 577,493 | -0.12(-0.76%) |
Apr 08, 2011 | 16.34 | 16.37 | 15.71 | 16.02 | 590,806 | -0.32(-1.94%) |
Apr 07, 2011 | 16.34 | 16.45 | 16.30 | 16.34 | 494,003 | -0.01(-0.05%) |
Apr 06, 2011 | 16.42 | 16.47 | 16.34 | 16.34 | 568,500 | -0.10(-0.60%) |
Apr 05, 2011 | 16.34 | 16.47 | 16.34 | 16.44 | 904,726 | +0.04(+0.23%) |
Apr 04, 2011 | 16.38 | 16.47 | 16.06 | 16.40 | 1,090,915 | -0.16(-0.96%) |
Apr 01, 2011 | 16.22 | 16.56 | 16.19 | 16.56 | 6,660,992 | -0.19(-1.13%) |
Mar 31, 2011 | 16.72 | 16.89 | 16.71 | 16.75 | 305,566 | -0.05(-0.31%) |
Mar 30, 2011 | 16.40 | 16.81 | 16.40 | 16.81 | 217,918 | +0.45(+2.78%) |
Mar 29, 2011 | 15.93 | 16.47 | 15.91 | 16.35 | 304,527 | +0.28(+1.74%) |
Mar 28, 2011 | 16.42 | 16.42 | 16.00 | 16.07 | 593,187 | -0.26(-1.57%) |
Mar 25, 2011 | 16.34 | 16.61 | 16.22 | 16.33 | 458,912 | +0.15(+0.93%) |
Mar 24, 2011 | 16.43 | 16.43 | 16.01 | 16.18 | 195,065 | -0.17(-1.02%) |
Mar 23, 2011 | 16.39 | 16.62 | 16.21 | 16.34 | 929,052 | -0.11(-0.64%) |
Mar 22, 2011 | 16.71 | 16.71 | 16.31 | 16.45 | 172,322 | -0.26(-1.58%) |
Mar 21, 2011 | 16.68 | 16.75 | 16.62 | 16.71 | 159,846 | +0.40(+2.46%) |
Mar 18, 2011 | 16.22 | 16.48 | 16.03 | 16.31 | 209,902 | +0.31(+1.94%) |
Mar 17, 2011 | 15.95 | 16.16 | 15.84 | 16.00 | 206,571 | +0.28(+1.78%) |
Mar 16, 2011 | 16.08 | 16.12 | 15.72 | 15.72 | 183,099 | -0.39(-2.44%) |
Mar 15, 2011 | 16.19 | 16.27 | 16.08 | 16.12 | 219,888 | -0.24(-1.48%) |
Mar 14, 2011 | 16.36 | 16.38 | 16.02 | 16.36 | 129,879 | -0.12(-0.73%) |
Mar 11, 2011 | 16.06 | 16.65 | 16.00 | 16.48 | 749,215 | +0.26(+1.59%) |
Mar 10, 2011 | 16.19 | 16.36 | 16.00 | 16.22 | 298,481 | -0.12(-0.74%) |
Mar 09, 2011 | 16.54 | 16.58 | 16.26 | 16.34 | 246,360 | -0.20(-1.19%) |
Mar 08, 2011 | 16.30 | 16.71 | 16.29 | 16.54 | 351,996 | +0.26(+1.63%) |
Mar 07, 2011 | 16.62 | 16.71 | 16.10 | 16.28 | 201,974 | -0.30(-1.82%) |
Mar 04, 2011 | 16.67 | 16.71 | 16.43 | 16.58 | 215,721 | -0.06(-0.36%) |
Mar 03, 2011 | 16.28 | 16.74 | 16.25 | 16.64 | 245,801 | +0.54(+3.33%) |
Mar 02, 2011 | 15.88 | 16.34 | 15.81 | 16.10 | 207,559 | +0.18(+1.14%) |
Mar 01, 2011 | 16.64 | 16.74 | 15.91 | 15.92 | 343,694 | -0.67(-4.06%) |
Feb 28, 2011 | 16.45 | 16.99 | 16.45 | 16.59 | 345,005 | -0.11(-0.63%) |
Feb 25, 2011 | 16.28 | 16.71 | 16.22 | 16.70 | 208,836 | +0.51(+3.18%) |
Feb 24, 2011 | 16.17 | 16.37 | 16.10 | 16.19 | 239,726 | +0.03(+0.19%) |
Feb 23, 2011 | 15.81 | 16.33 | 15.35 | 16.16 | 365,374 | +0.37(+2.35%) |
Feb 22, 2011 | 16.39 | 16.58 | 15.74 | 15.78 | 262,413 | -0.67(-4.05%) |
Feb 18, 2011 | 16.53 | 16.65 | 16.34 | 16.45 | 147,358 | +0.03(+0.18%) |
Feb 17, 2011 | 16.83 | 16.87 | 16.41 | 16.42 | 258,192 | -0.03(-0.18%) |
Feb 16, 2011 | 16.60 | 16.60 | 16.09 | 16.45 | 224,757 | -0.06(-0.37%) |
Feb 15, 2011 | 16.63 | 16.89 | 16.46 | 16.51 | 452,560 | -0.13(-0.77%) |
Feb 14, 2011 | 16.62 | 16.64 | 16.39 | 16.64 | 93,691 | +0.00(+0.00%) |
Feb 11, 2011 | 16.62 | 16.74 | 16.46 | 16.64 | 198,564 | -0.06(-0.36%) |
Feb 10, 2011 | 16.68 | 16.78 | 16.52 | 16.70 | 114,988 | -0.05(-0.32%) |
Feb 09, 2011 | 16.44 | 16.77 | 16.41 | 16.75 | 87,340 | +0.22(+1.33%) |
Feb 08, 2011 | 16.51 | 16.66 | 16.34 | 16.53 | 494,446 | -0.04(-0.23%) |
Feb 07, 2011 | 16.54 | 16.64 | 16.35 | 16.57 | 103,682 | +0.08(+0.46%) |
Feb 04, 2011 | 16.68 | 16.68 | 16.14 | 16.50 | 150,772 | -0.16(-0.95%) |
Feb 03, 2011 | 16.12 | 16.72 | 15.75 | 16.65 | 741,595 | +0.55(+3.43%) |
Feb 02, 2011 | 16.03 | 16.16 | 15.91 | 16.10 | 130,805 | -0.01(-0.05%) |