Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.84 | 19.02 | 18.84 | 18.86 | 63,018 | -0.02(-0.11%) |
Apr 28, 2011 | 19.03 | 19.20 | 18.86 | 18.88 | 34,860 | -0.47(-2.43%) |
Apr 27, 2011 | 19.13 | 19.36 | 19.01 | 19.35 | 58,994 | +0.10(+0.52%) |
Apr 26, 2011 | 19.13 | 19.36 | 19.13 | 19.25 | 8,609 | +0.02(+0.10%) |
Apr 25, 2011 | 19.28 | 19.28 | 19.20 | 19.23 | 47,290 | -0.10(-0.52%) |
Apr 21, 2011 | 19.13 | 19.34 | 19.10 | 19.33 | 61,183 | +0.23(+1.20%) |
Apr 20, 2011 | 19.19 | 19.19 | 18.96 | 19.10 | 25,199 | +0.42(+2.25%) |
Apr 19, 2011 | 18.65 | 18.85 | 18.65 | 18.68 | 30,178 | -0.11(-0.59%) |
Apr 18, 2011 | 19.00 | 19.00 | 18.62 | 18.79 | 11,770 | -0.35(-1.83%) |
Apr 15, 2011 | 18.80 | 19.16 | 18.80 | 19.14 | 10,856 | +0.17(+0.90%) |
Apr 14, 2011 | 18.75 | 18.97 | 18.75 | 18.97 | 24,092 | -0.08(-0.42%) |
Apr 13, 2011 | 19.17 | 19.25 | 19.02 | 19.05 | 9,096 | +0.16(+0.85%) |
Apr 12, 2011 | 18.82 | 18.98 | 18.82 | 18.89 | 12,004 | -0.05(-0.26%) |
Apr 11, 2011 | 18.94 | 19.23 | 18.94 | 18.94 | 27,435 | -0.26(-1.35%) |
Apr 08, 2011 | 19.15 | 19.38 | 19.15 | 19.20 | 29,124 | +0.04(+0.21%) |
Apr 07, 2011 | 19.44 | 19.44 | 19.15 | 19.16 | 12,275 | -0.24(-1.24%) |
Apr 06, 2011 | 19.50 | 19.52 | 19.40 | 19.40 | 39,311 | +0.06(+0.31%) |
Apr 05, 2011 | 19.25 | 19.48 | 19.25 | 19.34 | 23,442 | -0.16(-0.82%) |
Apr 04, 2011 | 19.15 | 19.50 | 19.15 | 19.50 | 21,938 | +0.40(+2.09%) |
Apr 01, 2011 | 19.02 | 19.24 | 19.00 | 19.10 | 164,962 | +0.24(+1.27%) |
Mar 31, 2011 | 18.57 | 18.86 | 18.57 | 18.86 | 41,826 | +0.06(+0.32%) |
Mar 30, 2011 | 18.80 | 18.80 | 18.80 | 18.80 | 42,979 | +0.35(+1.90%) |
Mar 29, 2011 | 18.25 | 18.54 | 18.25 | 18.45 | 33,964 | +0.19(+1.04%) |
Mar 28, 2011 | 18.16 | 18.55 | 18.16 | 18.26 | 38,190 | -0.59(-3.13%) |
Mar 25, 2011 | 18.64 | 18.94 | 18.64 | 18.85 | 27,786 | +0.39(+2.11%) |
Mar 24, 2011 | 18.17 | 18.60 | 18.17 | 18.46 | 34,016 | +0.16(+0.87%) |
Mar 23, 2011 | 18.01 | 18.37 | 18.01 | 18.30 | 14,319 | +0.16(+0.88%) |
Mar 22, 2011 | 18.18 | 18.18 | 17.99 | 18.14 | 18,117 | +0.03(+0.17%) |
Mar 21, 2011 | 18.13 | 18.18 | 18.02 | 18.11 | 23,067 | +0.22(+1.23%) |
Mar 18, 2011 | 17.72 | 17.95 | 17.72 | 17.89 | 17,597 | +0.23(+1.30%) |
Mar 17, 2011 | 17.66 | 17.90 | 17.60 | 17.66 | 25,395 | +0.13(+0.74%) |
Mar 16, 2011 | 17.95 | 17.95 | 17.51 | 17.53 | 23,769 | -0.57(-3.15%) |
Mar 15, 2011 | 18.15 | 18.15 | 17.68 | 18.10 | 19,324 | -0.09(-0.49%) |
Mar 14, 2011 | 18.26 | 18.26 | 18.06 | 18.19 | 21,288 | -0.14(-0.76%) |
Mar 11, 2011 | 18.03 | 18.33 | 18.03 | 18.33 | 15,030 | -0.08(-0.43%) |
Mar 10, 2011 | 18.45 | 18.51 | 18.25 | 18.41 | 34,452 | -0.04(-0.22%) |
Mar 09, 2011 | 18.39 | 18.50 | 18.39 | 18.45 | 29,562 | +0.29(+1.60%) |
Mar 08, 2011 | 18.15 | 18.29 | 17.95 | 18.16 | 19,081 | +0.28(+1.57%) |
Mar 07, 2011 | 17.95 | 18.00 | 17.78 | 17.88 | 48,094 | -0.02(-0.11%) |
Mar 04, 2011 | 17.90 | 17.90 | 17.80 | 17.90 | 37,491 | +0.00(+0.00%) |
Mar 03, 2011 | 17.43 | 17.92 | 17.43 | 17.90 | 24,356 | +0.38(+2.17%) |
Mar 02, 2011 | 17.65 | 17.65 | 17.46 | 17.52 | 34,973 | +0.12(+0.69%) |
Mar 01, 2011 | 17.49 | 17.64 | 17.40 | 17.40 | 17,836 | -0.05(-0.29%) |
Feb 28, 2011 | 17.38 | 17.56 | 17.38 | 17.45 | 27,990 | +0.18(+1.04%) |
Feb 25, 2011 | 17.29 | 17.35 | 17.08 | 17.27 | 20,063 | +0.42(+2.49%) |
Feb 24, 2011 | 16.77 | 16.98 | 16.77 | 16.85 | 21,499 | +0.09(+0.54%) |
Feb 23, 2011 | 17.15 | 17.15 | 16.76 | 16.76 | 30,732 | -0.09(-0.53%) |
Feb 22, 2011 | 17.15 | 17.15 | 16.85 | 16.85 | 31,999 | -0.78(-4.42%) |
Feb 18, 2011 | 17.45 | 17.67 | 17.45 | 17.63 | 22,130 | +0.18(+1.03%) |
Feb 17, 2011 | 17.13 | 17.45 | 17.13 | 17.45 | 46,807 | +0.25(+1.45%) |
Feb 16, 2011 | 17.10 | 17.35 | 17.10 | 17.20 | 40,459 | +0.32(+1.90%) |
Feb 15, 2011 | 17.06 | 17.06 | 16.87 | 16.88 | 41,196 | -0.18(-1.06%) |
Feb 14, 2011 | 17.00 | 17.21 | 17.00 | 17.06 | 34,750 | +0.00(+0.00%) |
Feb 11, 2011 | 16.78 | 17.19 | 16.78 | 17.06 | 29,439 | +0.09(+0.53%) |
Feb 10, 2011 | 17.03 | 17.03 | 16.80 | 16.97 | 33,422 | -0.29(-1.68%) |
Feb 09, 2011 | 17.30 | 17.33 | 17.10 | 17.26 | 132,476 | -0.29(-1.65%) |
Feb 08, 2011 | 17.49 | 17.55 | 17.41 | 17.55 | 45,237 | +0.01(+0.06%) |
Feb 07, 2011 | 17.52 | 17.60 | 17.52 | 17.54 | 14,858 | -0.06(-0.34%) |
Feb 04, 2011 | 17.57 | 17.68 | 17.57 | 17.60 | 32,985 | -0.06(-0.34%) |
Feb 03, 2011 | 17.74 | 17.74 | 17.53 | 17.66 | 33,640 | +0.06(+0.34%) |
Feb 02, 2011 | 17.78 | 17.78 | 17.55 | 17.60 | 34,879 | +0.03(+0.17%) |