Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.95 | 20.36 | 19.90 | 20.21 | 19,697 | +0.30(+1.50%) |
Apr 28, 2011 | 19.74 | 19.93 | 19.63 | 19.91 | 2,759 | +0.18(+0.91%) |
Apr 27, 2011 | 19.74 | 19.75 | 19.45 | 19.73 | 4,658 | -0.05(-0.25%) |
Apr 26, 2011 | 19.41 | 19.91 | 19.41 | 19.78 | 9,139 | +0.25(+1.27%) |
Apr 25, 2011 | 19.64 | 19.67 | 19.53 | 19.53 | 3,459 | -0.20(-1.01%) |
Apr 21, 2011 | 19.97 | 19.97 | 19.69 | 19.73 | 4,518 | -0.01(-0.05%) |
Apr 20, 2011 | 19.64 | 19.77 | 19.61 | 19.74 | 8,342 | +0.51(+2.64%) |
Apr 19, 2011 | 19.26 | 19.28 | 19.15 | 19.23 | 4,562 | +0.08(+0.42%) |
Apr 18, 2011 | 19.05 | 19.48 | 19.05 | 19.15 | 10,296 | -0.36(-1.84%) |
Apr 15, 2011 | 18.73 | 19.54 | 18.70 | 19.51 | 23,711 | +0.71(+3.76%) |
Apr 14, 2011 | 18.64 | 18.87 | 18.53 | 18.81 | 8,048 | +0.05(+0.26%) |
Apr 13, 2011 | 19.55 | 19.55 | 18.73 | 18.76 | 14,342 | -0.35(-1.82%) |
Apr 12, 2011 | 19.31 | 19.73 | 19.10 | 19.10 | 9,431 | -0.58(-2.93%) |
Apr 11, 2011 | 20.43 | 20.43 | 19.60 | 19.68 | 7,913 | -0.65(-3.18%) |
Apr 08, 2011 | 20.93 | 20.93 | 20.33 | 20.33 | 3,685 | -0.39(-1.87%) |
Apr 07, 2011 | 20.95 | 20.95 | 20.64 | 20.72 | 5,139 | -0.18(-0.86%) |
Apr 06, 2011 | 20.90 | 21.02 | 20.85 | 20.90 | 11,304 | +0.01(+0.05%) |
Apr 05, 2011 | 20.66 | 20.90 | 20.49 | 20.89 | 8,738 | +0.10(+0.48%) |
Apr 04, 2011 | 21.07 | 21.07 | 20.35 | 20.79 | 13,587 | -0.13(-0.62%) |
Apr 01, 2011 | 20.90 | 21.36 | 20.80 | 20.92 | 26,929 | +0.14(+0.67%) |
Mar 31, 2011 | 20.50 | 20.79 | 20.47 | 20.78 | 9,248 | +0.28(+1.36%) |
Mar 30, 2011 | 19.94 | 20.51 | 19.94 | 20.50 | 5,026 | +0.21(+1.03%) |
Mar 29, 2011 | 20.30 | 20.37 | 20.17 | 20.29 | 5,731 | -0.04(-0.20%) |
Mar 28, 2011 | 20.36 | 20.61 | 19.95 | 20.33 | 13,027 | -0.05(-0.24%) |
Mar 25, 2011 | 20.10 | 20.51 | 19.99 | 20.38 | 11,093 | +0.59(+2.97%) |
Mar 24, 2011 | 20.70 | 20.73 | 19.66 | 19.79 | 39,511 | -0.56(-2.74%) |
Mar 23, 2011 | 20.24 | 20.43 | 20.00 | 20.35 | 10,881 | +0.00(+0.00%) |
Mar 22, 2011 | 20.57 | 20.92 | 20.24 | 20.35 | 26,810 | -0.17(-0.82%) |
Mar 21, 2011 | 20.16 | 20.57 | 19.09 | 20.52 | 53,846 | +1.20(+6.23%) |
Mar 18, 2011 | 19.42 | 20.63 | 19.03 | 19.31 | 79,752 | +0.06(+0.31%) |
Mar 17, 2011 | 19.73 | 19.79 | 18.83 | 19.25 | 42,704 | -0.02(-0.13%) |
Mar 16, 2011 | 19.50 | 19.65 | 18.81 | 19.28 | 35,368 | -0.20(-1.05%) |
Mar 15, 2011 | 19.09 | 19.69 | 18.86 | 19.48 | 17,771 | -0.32(-1.61%) |
Mar 14, 2011 | 19.82 | 19.98 | 19.72 | 19.80 | 12,333 | -0.31(-1.53%) |
Mar 11, 2011 | 20.09 | 20.47 | 19.96 | 20.11 | 14,577 | -0.03(-0.15%) |
Mar 10, 2011 | 20.16 | 20.26 | 19.98 | 20.14 | 17,617 | -0.44(-2.13%) |
Mar 09, 2011 | 19.90 | 20.68 | 19.56 | 20.58 | 14,885 | +0.65(+3.26%) |
Mar 08, 2011 | 19.22 | 19.94 | 18.75 | 19.93 | 10,834 | +0.97(+5.09%) |
Mar 07, 2011 | 19.54 | 19.62 | 18.93 | 18.96 | 10,742 | -0.47(-2.40%) |
Mar 04, 2011 | 19.72 | 19.75 | 19.31 | 19.43 | 20,021 | -0.36(-1.80%) |
Mar 03, 2011 | 19.77 | 20.44 | 19.52 | 19.78 | 30,269 | +0.30(+1.53%) |
Mar 02, 2011 | 19.35 | 19.63 | 19.30 | 19.49 | 9,124 | +0.22(+1.13%) |
Mar 01, 2011 | 19.78 | 19.78 | 19.24 | 19.27 | 14,535 | -0.50(-2.51%) |
Feb 28, 2011 | 19.61 | 19.77 | 19.47 | 19.77 | 12,101 | +0.39(+1.99%) |
Feb 25, 2011 | 19.07 | 19.39 | 18.82 | 19.38 | 36,447 | +0.31(+1.61%) |
Feb 24, 2011 | 19.50 | 19.62 | 18.98 | 19.07 | 25,315 | -0.35(-1.79%) |
Feb 23, 2011 | 19.88 | 19.89 | 19.26 | 19.42 | 10,658 | -0.34(-1.70%) |
Feb 22, 2011 | 21.79 | 21.79 | 19.67 | 19.76 | 15,500 | -0.79(-3.86%) |
Feb 18, 2011 | 20.65 | 20.81 | 20.26 | 20.55 | 28,810 | -0.01(-0.05%) |
Feb 17, 2011 | 20.50 | 20.71 | 19.82 | 20.56 | 13,040 | +0.41(+2.02%) |
Feb 16, 2011 | 19.50 | 20.15 | 19.50 | 20.15 | 11,499 | +0.81(+4.20%) |
Feb 15, 2011 | 19.32 | 19.69 | 18.83 | 19.34 | 37,387 | +0.01(+0.05%) |
Feb 14, 2011 | 19.16 | 19.91 | 19.16 | 19.33 | 9,195 | +0.01(+0.05%) |
Feb 11, 2011 | 18.85 | 19.34 | 18.85 | 19.32 | 22,329 | +0.33(+1.72%) |
Feb 10, 2011 | 18.89 | 19.25 | 18.89 | 18.99 | 15,305 | -0.02(-0.10%) |
Feb 09, 2011 | 18.90 | 19.24 | 18.75 | 19.01 | 11,399 | +0.08(+0.42%) |
Feb 08, 2011 | 18.68 | 19.26 | 18.68 | 18.93 | 7,449 | +0.22(+1.16%) |
Feb 07, 2011 | 18.11 | 18.93 | 18.11 | 18.71 | 18,290 | +0.62(+3.45%) |
Feb 04, 2011 | 18.67 | 18.90 | 17.95 | 18.09 | 17,596 | -0.61(-3.28%) |
Feb 03, 2011 | 18.95 | 18.95 | 18.47 | 18.70 | 15,045 | -0.16(-0.84%) |
Feb 02, 2011 | 18.65 | 19.16 | 18.36 | 18.86 | 10,862 | +0.08(+0.42%) |