Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.71 | 17.97 | 17.70 | 17.76 | 99,659 | +0.08(+0.44%) |
Apr 28, 2011 | 17.78 | 17.92 | 17.55 | 17.69 | 255,973 | -0.41(-2.24%) |
Apr 27, 2011 | 18.34 | 18.37 | 17.84 | 18.09 | 462,054 | -0.26(-1.42%) |
Apr 26, 2011 | 18.66 | 18.72 | 18.32 | 18.35 | 303,556 | -0.28(-1.50%) |
Apr 25, 2011 | 18.48 | 18.69 | 18.32 | 18.63 | 280,330 | +0.29(+1.58%) |
Apr 21, 2011 | 17.79 | 18.44 | 17.79 | 18.34 | 397,891 | +0.62(+3.48%) |
Apr 20, 2011 | 17.49 | 17.93 | 17.49 | 17.72 | 211,837 | +0.23(+1.32%) |
Apr 19, 2011 | 17.62 | 17.62 | 17.24 | 17.49 | 121,822 | -0.04(-0.22%) |
Apr 18, 2011 | 17.53 | 17.53 | 17.12 | 17.53 | 106,020 | -0.01(-0.06%) |
Apr 15, 2011 | 17.84 | 18.00 | 17.45 | 17.54 | 104,020 | -0.32(-1.78%) |
Apr 14, 2011 | 17.62 | 17.99 | 17.30 | 17.86 | 214,724 | +0.24(+1.37%) |
Apr 13, 2011 | 17.54 | 17.78 | 17.04 | 17.62 | 125,607 | +0.47(+2.76%) |
Apr 12, 2011 | 17.51 | 17.51 | 16.75 | 17.15 | 320,426 | -0.43(-2.47%) |
Apr 11, 2011 | 18.06 | 18.23 | 17.42 | 17.58 | 147,225 | -0.37(-2.04%) |
Apr 08, 2011 | 18.18 | 18.41 | 17.76 | 17.95 | 136,815 | -0.17(-0.96%) |
Apr 07, 2011 | 18.18 | 18.18 | 17.66 | 18.12 | 176,239 | +0.18(+1.02%) |
Apr 06, 2011 | 18.35 | 18.42 | 17.36 | 17.94 | 655,982 | -0.53(-2.87%) |
Apr 05, 2011 | 18.42 | 18.51 | 18.28 | 18.47 | 171,147 | +0.00(+0.00%) |
Apr 04, 2011 | 18.73 | 18.73 | 18.14 | 18.47 | 228,429 | -0.03(-0.16%) |
Apr 01, 2011 | 18.70 | 18.70 | 18.42 | 18.50 | 249,114 | +0.09(+0.47%) |
Mar 31, 2011 | 18.32 | 18.53 | 18.20 | 18.41 | 297,611 | +0.23(+1.27%) |
Mar 30, 2011 | 17.95 | 18.41 | 17.92 | 18.18 | 312,394 | +0.28(+1.56%) |
Mar 29, 2011 | 17.56 | 17.99 | 17.37 | 17.90 | 289,280 | +0.43(+2.49%) |
Mar 28, 2011 | 17.36 | 17.64 | 16.82 | 17.46 | 266,311 | +0.20(+1.17%) |
Mar 25, 2011 | 16.84 | 17.35 | 16.59 | 17.26 | 307,058 | +0.70(+4.25%) |
Mar 24, 2011 | 17.45 | 17.65 | 16.28 | 16.56 | 601,218 | -0.90(-5.14%) |
Mar 23, 2011 | 18.05 | 18.18 | 17.20 | 17.45 | 484,515 | -0.57(-3.16%) |
Mar 22, 2011 | 17.99 | 18.08 | 17.84 | 18.02 | 263,124 | +0.24(+1.36%) |
Mar 21, 2011 | 17.80 | 17.82 | 17.62 | 17.78 | 234,816 | +0.29(+1.65%) |
Mar 18, 2011 | 17.46 | 17.73 | 17.39 | 17.49 | 277,084 | +0.13(+0.78%) |
Mar 17, 2011 | 17.07 | 17.37 | 17.05 | 17.36 | 204,612 | +0.33(+1.93%) |
Mar 16, 2011 | 16.84 | 17.50 | 16.75 | 17.03 | 559,659 | +0.20(+1.20%) |
Mar 15, 2011 | 16.55 | 16.83 | 16.44 | 16.83 | 512,723 | +0.24(+1.45%) |
Mar 14, 2011 | 17.25 | 17.44 | 16.53 | 16.59 | 554,178 | +0.05(+0.29%) |
Mar 11, 2011 | 15.67 | 16.67 | 15.67 | 16.54 | 573,094 | +0.67(+4.19%) |
Mar 10, 2011 | 16.28 | 16.70 | 15.70 | 15.87 | 846,981 | -0.46(-2.83%) |
Mar 09, 2011 | 15.52 | 17.54 | 14.51 | 16.34 | 3,410,229 | +1.57(+10.65%) |
Mar 08, 2011 | 19.09 | 19.17 | 14.76 | 14.76 | 2,214,994 | -4.38(-22.87%) |
Mar 07, 2011 | 18.94 | 19.53 | 18.58 | 19.14 | 440,086 | +0.09(+0.46%) |
Mar 04, 2011 | 20.15 | 20.23 | 19.04 | 19.06 | 622,229 | -1.09(-5.41%) |
Mar 03, 2011 | 22.18 | 22.36 | 18.33 | 20.14 | 1,663,654 | -1.95(-8.82%) |
Mar 02, 2011 | 22.18 | 22.64 | 22.07 | 22.09 | 152,082 | -0.04(-0.17%) |
Mar 01, 2011 | 22.13 | 22.36 | 21.94 | 22.13 | 136,291 | +0.24(+1.10%) |
Feb 28, 2011 | 21.99 | 22.08 | 21.75 | 21.89 | 99,450 | +0.19(+0.89%) |
Feb 25, 2011 | 21.52 | 21.78 | 21.47 | 21.70 | 193,668 | +0.34(+1.58%) |
Feb 24, 2011 | 21.03 | 21.48 | 20.97 | 21.36 | 135,921 | +0.33(+1.56%) |
Feb 23, 2011 | 21.45 | 21.94 | 20.83 | 21.03 | 246,703 | -0.42(-1.98%) |
Feb 22, 2011 | 21.50 | 21.71 | 20.95 | 21.46 | 327,014 | -0.19(-0.89%) |
Feb 18, 2011 | 21.99 | 22.06 | 21.35 | 21.65 | 397,003 | -0.29(-1.32%) |
Feb 17, 2011 | 21.70 | 22.08 | 21.46 | 21.94 | 170,351 | +0.34(+1.56%) |
Feb 16, 2011 | 21.70 | 21.70 | 21.37 | 21.60 | 89,306 | +0.08(+0.36%) |
Feb 15, 2011 | 21.51 | 21.54 | 21.22 | 21.52 | 105,478 | +0.16(+0.77%) |
Feb 14, 2011 | 21.33 | 21.67 | 21.22 | 21.36 | 90,450 | -0.04(-0.18%) |
Feb 11, 2011 | 20.73 | 21.43 | 20.72 | 21.40 | 171,785 | +0.68(+3.31%) |
Feb 10, 2011 | 21.55 | 21.55 | 20.25 | 20.71 | 488,721 | -0.84(-3.89%) |
Feb 09, 2011 | 21.49 | 21.74 | 21.37 | 21.55 | 148,604 | -0.19(-0.89%) |
Feb 08, 2011 | 22.08 | 22.08 | 21.69 | 21.75 | 105,447 | -0.28(-1.27%) |
Feb 07, 2011 | 21.94 | 22.08 | 21.78 | 22.03 | 117,076 | +0.26(+1.20%) |
Feb 04, 2011 | 22.32 | 22.32 | 21.76 | 21.77 | 107,078 | -0.03(-0.13%) |
Feb 03, 2011 | 21.93 | 22.08 | 21.66 | 21.79 | 66,964 | -0.13(-0.62%) |
Feb 02, 2011 | 21.71 | 22.03 | 21.38 | 21.93 | 93,868 | +0.42(+1.95%) |