Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.65 | 17.80 | 17.65 | 17.79 | 121,914 | +0.11(+0.64%) |
Apr 28, 2011 | 17.54 | 17.67 | 17.46 | 17.67 | 58,379 | +0.24(+1.41%) |
Apr 27, 2011 | 17.62 | 17.66 | 17.00 | 17.43 | 85,794 | -0.34(-1.93%) |
Apr 26, 2011 | 17.54 | 17.77 | 17.53 | 17.77 | 250,768 | +0.33(+1.88%) |
Apr 25, 2011 | 17.30 | 17.45 | 17.30 | 17.44 | 72,320 | +0.14(+0.81%) |
Apr 21, 2011 | 17.41 | 17.62 | 17.28 | 17.30 | 141,443 | -0.02(-0.13%) |
Apr 20, 2011 | 17.47 | 17.54 | 17.30 | 17.33 | 266,833 | -0.23(-1.32%) |
Apr 19, 2011 | 17.41 | 17.56 | 17.37 | 17.56 | 51,089 | +0.15(+0.88%) |
Apr 18, 2011 | 17.90 | 17.90 | 16.89 | 17.40 | 292,210 | +0.11(+0.62%) |
Apr 15, 2011 | 17.18 | 17.33 | 17.14 | 17.30 | 292,466 | +0.42(+2.47%) |
Apr 14, 2011 | 16.93 | 16.95 | 16.83 | 16.88 | 81,406 | +0.00(+0.00%) |
Apr 13, 2011 | 16.54 | 16.89 | 16.53 | 16.88 | 60,476 | +0.20(+1.21%) |
Apr 12, 2011 | 16.59 | 16.79 | 16.58 | 16.68 | 103,939 | +0.35(+2.13%) |
Apr 11, 2011 | 16.30 | 16.43 | 16.25 | 16.33 | 52,895 | +0.01(+0.05%) |
Apr 08, 2011 | 16.32 | 16.46 | 16.31 | 16.32 | 61,150 | -0.16(-0.99%) |
Apr 07, 2011 | 16.57 | 16.59 | 16.42 | 16.49 | 125,512 | -0.08(-0.46%) |
Apr 06, 2011 | 16.94 | 16.97 | 16.56 | 16.56 | 106,980 | -0.51(-2.99%) |
Apr 05, 2011 | 17.15 | 17.18 | 17.00 | 17.07 | 53,263 | -0.14(-0.79%) |
Apr 04, 2011 | 17.18 | 17.31 | 17.15 | 17.21 | 128,503 | +0.04(+0.22%) |
Apr 01, 2011 | 16.91 | 17.19 | 16.90 | 17.17 | 138,748 | +0.18(+1.05%) |
Mar 31, 2011 | 17.20 | 17.21 | 16.82 | 16.99 | 193,219 | -0.06(-0.34%) |
Mar 30, 2011 | 16.85 | 17.06 | 16.82 | 17.05 | 220,087 | +0.25(+1.47%) |
Mar 29, 2011 | 16.95 | 17.13 | 16.80 | 16.81 | 256,782 | -0.28(-1.62%) |
Mar 28, 2011 | 16.98 | 17.19 | 16.96 | 17.08 | 107,524 | +0.06(+0.37%) |
Mar 25, 2011 | 17.27 | 17.30 | 16.99 | 17.02 | 84,577 | -0.11(-0.62%) |
Mar 24, 2011 | 17.25 | 17.28 | 17.13 | 17.13 | 100,167 | -0.25(-1.46%) |
Mar 23, 2011 | 17.66 | 17.66 | 17.32 | 17.38 | 82,767 | -0.07(-0.41%) |
Mar 22, 2011 | 17.30 | 17.47 | 17.27 | 17.45 | 38,998 | +0.10(+0.60%) |
Mar 21, 2011 | 17.27 | 17.43 | 17.27 | 17.35 | 127,771 | -0.20(-1.15%) |
Mar 18, 2011 | 17.28 | 17.55 | 17.27 | 17.55 | 59,003 | +0.08(+0.47%) |
Mar 17, 2011 | 17.45 | 17.59 | 17.28 | 17.47 | 158,335 | -0.24(-1.38%) |
Mar 16, 2011 | 17.51 | 18.07 | 17.43 | 17.71 | 372,381 | +0.38(+2.20%) |
Mar 15, 2011 | 17.27 | 17.33 | 17.16 | 17.33 | 222,539 | +0.50(+2.96%) |
Mar 14, 2011 | 16.83 | 16.94 | 16.80 | 16.83 | 50,811 | -0.01(-0.07%) |
Mar 11, 2011 | 17.03 | 17.03 | 16.79 | 16.84 | 113,430 | -0.19(-1.11%) |
Mar 10, 2011 | 16.60 | 17.03 | 16.52 | 17.03 | 263,937 | +0.55(+3.35%) |
Mar 09, 2011 | 16.31 | 16.56 | 16.23 | 16.48 | 145,714 | +0.31(+1.94%) |
Mar 08, 2011 | 16.37 | 16.40 | 16.17 | 16.17 | 101,730 | -0.21(-1.30%) |
Mar 07, 2011 | 16.29 | 16.59 | 16.23 | 16.38 | 142,920 | -0.19(-1.14%) |
Mar 04, 2011 | 16.33 | 16.59 | 16.31 | 16.57 | 119,951 | +0.27(+1.64%) |
Mar 03, 2011 | 16.48 | 16.54 | 16.28 | 16.30 | 218,142 | -0.35(-2.11%) |
Mar 02, 2011 | 16.96 | 17.00 | 16.65 | 16.65 | 252,129 | -0.52(-3.03%) |
Mar 01, 2011 | 16.85 | 17.18 | 16.82 | 17.18 | 185,081 | +0.10(+0.59%) |
Feb 28, 2011 | 17.02 | 17.10 | 16.95 | 17.07 | 236,575 | +0.08(+0.45%) |
Feb 25, 2011 | 16.82 | 17.00 | 16.79 | 17.00 | 95,051 | +0.19(+1.15%) |
Feb 24, 2011 | 16.77 | 16.92 | 16.72 | 16.81 | 383,533 | +0.20(+1.18%) |
Feb 23, 2011 | 16.58 | 16.73 | 16.46 | 16.61 | 360,713 | +0.14(+0.82%) |
Feb 22, 2011 | 16.15 | 16.51 | 16.13 | 16.47 | 337,308 | +0.46(+2.86%) |
Feb 18, 2011 | 15.99 | 16.02 | 15.86 | 16.02 | 168,813 | -0.07(-0.42%) |
Feb 17, 2011 | 16.19 | 16.23 | 16.07 | 16.08 | 349,089 | +0.03(+0.19%) |
Feb 16, 2011 | 16.14 | 16.28 | 15.95 | 16.05 | 393,626 | -0.09(-0.58%) |
Feb 15, 2011 | 15.97 | 16.16 | 15.86 | 16.14 | 1,257,995 | +0.11(+0.69%) |
Feb 14, 2011 | 15.95 | 16.16 | 15.95 | 16.03 | 176,691 | +0.05(+0.33%) |
Feb 11, 2011 | 15.84 | 16.01 | 15.75 | 15.98 | 237,684 | +0.42(+2.69%) |
Feb 10, 2011 | 15.81 | 15.87 | 15.56 | 15.56 | 306,322 | -0.33(-2.10%) |
Feb 09, 2011 | 15.72 | 16.05 | 15.56 | 15.89 | 162,480 | +0.25(+1.58%) |
Feb 08, 2011 | 15.95 | 16.03 | 15.62 | 15.65 | 305,468 | -0.28(-1.73%) |
Feb 07, 2011 | 15.73 | 15.93 | 15.68 | 15.92 | 406,395 | +0.13(+0.83%) |
Feb 04, 2011 | 16.01 | 16.05 | 15.76 | 15.79 | 450,127 | -0.31(-1.94%) |
Feb 03, 2011 | 16.23 | 16.39 | 16.10 | 16.10 | 421,845 | -0.28(-1.70%) |
Feb 02, 2011 | 16.50 | 16.51 | 16.17 | 16.38 | 230,547 | -0.01(-0.04%) |