Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 17.99 | 18.09 | 17.76 | 18.02 | 244,881 | +0.09(+0.51%) |
Apr 28, 2011 | 17.75 | 18.12 | 17.75 | 17.93 | 394,047 | +0.10(+0.59%) |
Apr 27, 2011 | 17.49 | 17.84 | 17.35 | 17.82 | 655,638 | +0.36(+2.06%) |
Apr 26, 2011 | 17.06 | 17.50 | 16.97 | 17.46 | 638,623 | +0.49(+2.89%) |
Apr 25, 2011 | 17.54 | 17.60 | 16.69 | 16.97 | 778,520 | -0.33(-1.89%) |
Apr 21, 2011 | 19.61 | 19.67 | 17.29 | 17.30 | 1,567,038 | -2.83(-14.05%) |
Apr 20, 2011 | 20.14 | 20.18 | 19.84 | 20.13 | 311,667 | +0.38(+1.92%) |
Apr 19, 2011 | 19.85 | 20.02 | 19.66 | 19.75 | 190,968 | -0.04(-0.20%) |
Apr 18, 2011 | 19.74 | 19.91 | 19.39 | 19.79 | 509,192 | -0.48(-2.39%) |
Apr 15, 2011 | 19.82 | 20.67 | 19.68 | 20.27 | 390,984 | +0.40(+2.01%) |
Apr 14, 2011 | 19.44 | 19.98 | 19.42 | 19.87 | 175,881 | +0.15(+0.76%) |
Apr 13, 2011 | 20.27 | 20.29 | 19.29 | 19.72 | 323,912 | -0.39(-1.95%) |
Apr 12, 2011 | 20.31 | 20.40 | 20.10 | 20.12 | 145,500 | -0.38(-1.85%) |
Apr 11, 2011 | 20.76 | 20.86 | 20.38 | 20.50 | 101,826 | -0.31(-1.51%) |
Apr 08, 2011 | 21.03 | 21.20 | 20.75 | 20.81 | 252,939 | -0.01(-0.03%) |
Apr 07, 2011 | 21.28 | 21.47 | 20.62 | 20.82 | 364,272 | -0.45(-2.09%) |
Apr 06, 2011 | 21.26 | 21.32 | 21.00 | 21.26 | 172,763 | +0.20(+0.96%) |
Apr 05, 2011 | 20.61 | 21.17 | 20.51 | 21.06 | 178,626 | +0.41(+2.00%) |
Apr 04, 2011 | 21.04 | 21.21 | 20.46 | 20.65 | 235,501 | -0.33(-1.56%) |
Apr 01, 2011 | 20.89 | 21.24 | 20.72 | 20.97 | 341,463 | +0.31(+1.49%) |
Mar 31, 2011 | 20.33 | 20.74 | 20.33 | 20.67 | 260,915 | +0.24(+1.19%) |
Mar 30, 2011 | 20.30 | 20.47 | 20.18 | 20.42 | 275,327 | +0.13(+0.65%) |
Mar 29, 2011 | 20.04 | 20.33 | 19.93 | 20.29 | 244,859 | +0.19(+0.94%) |
Mar 28, 2011 | 20.66 | 20.75 | 20.04 | 20.10 | 302,102 | -0.43(-2.10%) |
Mar 25, 2011 | 20.29 | 20.75 | 19.97 | 20.54 | 259,993 | +0.33(+1.65%) |
Mar 24, 2011 | 20.06 | 20.27 | 19.82 | 20.20 | 206,734 | +0.31(+1.58%) |
Mar 23, 2011 | 19.91 | 19.99 | 19.43 | 19.89 | 267,335 | -0.18(-0.88%) |
Mar 22, 2011 | 20.61 | 20.61 | 19.91 | 20.06 | 96,348 | -0.25(-1.23%) |
Mar 21, 2011 | 20.27 | 20.34 | 20.10 | 20.31 | 243,337 | +0.74(+3.78%) |
Mar 18, 2011 | 19.69 | 20.42 | 19.49 | 19.57 | 613,693 | +0.12(+0.64%) |
Mar 17, 2011 | 19.83 | 19.83 | 19.25 | 19.45 | 297,894 | +0.03(+0.13%) |
Mar 16, 2011 | 19.40 | 19.76 | 19.10 | 19.42 | 387,600 | -0.10(-0.50%) |
Mar 15, 2011 | 19.39 | 19.79 | 19.35 | 19.52 | 228,081 | +0.06(+0.30%) |
Mar 14, 2011 | 19.31 | 19.66 | 19.02 | 19.46 | 173,632 | -0.15(-0.77%) |
Mar 11, 2011 | 19.22 | 19.80 | 19.01 | 19.61 | 235,101 | +0.19(+0.98%) |
Mar 10, 2011 | 20.38 | 20.46 | 19.30 | 19.42 | 333,293 | -1.41(-6.79%) |
Mar 09, 2011 | 20.49 | 21.03 | 20.28 | 20.84 | 166,422 | +0.32(+1.56%) |
Mar 08, 2011 | 20.04 | 20.89 | 19.83 | 20.52 | 291,503 | +0.44(+2.19%) |
Mar 07, 2011 | 20.32 | 20.50 | 19.49 | 20.08 | 295,405 | -0.21(-1.03%) |
Mar 04, 2011 | 20.95 | 20.95 | 20.11 | 20.29 | 235,263 | -0.71(-3.37%) |
Mar 03, 2011 | 20.65 | 21.22 | 20.61 | 20.99 | 274,829 | +0.67(+3.29%) |
Mar 02, 2011 | 20.41 | 20.66 | 20.14 | 20.33 | 191,058 | -0.09(-0.42%) |
Mar 01, 2011 | 20.95 | 21.03 | 20.29 | 20.41 | 267,571 | -0.37(-1.76%) |
Feb 28, 2011 | 21.01 | 21.11 | 20.58 | 20.78 | 189,491 | -0.09(-0.41%) |
Feb 25, 2011 | 19.92 | 20.86 | 19.83 | 20.86 | 235,816 | +1.03(+5.22%) |
Feb 24, 2011 | 20.27 | 20.40 | 19.57 | 19.83 | 266,654 | -0.39(-1.91%) |
Feb 23, 2011 | 20.85 | 21.01 | 20.04 | 20.21 | 220,536 | -0.57(-2.75%) |
Feb 22, 2011 | 20.77 | 21.26 | 20.76 | 20.79 | 341,044 | -0.38(-1.78%) |
Feb 18, 2011 | 21.40 | 21.55 | 21.06 | 21.16 | 237,179 | -0.10(-0.49%) |
Feb 17, 2011 | 20.79 | 21.36 | 20.79 | 21.27 | 152,485 | +0.48(+2.31%) |
Feb 16, 2011 | 20.40 | 20.83 | 20.40 | 20.79 | 159,755 | +0.49(+2.43%) |
Feb 15, 2011 | 20.37 | 20.57 | 20.24 | 20.29 | 145,430 | -0.16(-0.76%) |
Feb 14, 2011 | 20.42 | 20.94 | 20.39 | 20.45 | 255,904 | +0.08(+0.41%) |
Feb 11, 2011 | 19.64 | 20.36 | 19.64 | 20.36 | 290,798 | +0.42(+2.09%) |
Feb 10, 2011 | 21.57 | 21.57 | 19.92 | 19.95 | 389,188 | -1.99(-9.07%) |
Feb 09, 2011 | 22.45 | 23.71 | 20.77 | 21.94 | 1,394,846 | +0.45(+2.09%) |
Feb 08, 2011 | 20.79 | 21.50 | 20.72 | 21.49 | 260,436 | +0.72(+3.44%) |
Feb 07, 2011 | 20.26 | 20.83 | 20.20 | 20.77 | 163,862 | +0.55(+2.73%) |
Feb 04, 2011 | 20.02 | 20.25 | 19.68 | 20.22 | 184,877 | +0.18(+0.88%) |
Feb 03, 2011 | 20.28 | 20.35 | 19.80 | 20.05 | 117,943 | -0.30(-1.47%) |
Feb 02, 2011 | 20.63 | 20.92 | 20.26 | 20.34 | 120,774 | -0.41(-1.97%) |