Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.50 | 16.56 | 16.46 | 16.50 | 50,068 | -0.01(-0.06%) |
Apr 28, 2011 | 16.44 | 16.51 | 16.44 | 16.51 | 11,754 | +0.01(+0.06%) |
Apr 27, 2011 | 16.55 | 16.68 | 16.47 | 16.50 | 105,881 | +0.00(+0.00%) |
Apr 26, 2011 | 16.03 | 16.63 | 16.03 | 16.50 | 82,606 | +0.46(+2.87%) |
Apr 25, 2011 | 16.20 | 16.20 | 16.04 | 16.04 | 10,427 | -0.06(-0.37%) |
Apr 21, 2011 | 16.06 | 16.13 | 15.88 | 16.10 | 30,639 | +0.08(+0.50%) |
Apr 20, 2011 | 15.57 | 16.17 | 15.55 | 16.02 | 31,187 | +0.62(+4.03%) |
Apr 19, 2011 | 15.21 | 15.41 | 15.14 | 15.40 | 24,259 | +0.24(+1.58%) |
Apr 18, 2011 | 15.09 | 15.28 | 15.09 | 15.16 | 18,840 | +0.08(+0.53%) |
Apr 15, 2011 | 15.06 | 15.19 | 15.00 | 15.08 | 32,043 | +0.08(+0.53%) |
Apr 14, 2011 | 14.72 | 15.11 | 14.72 | 15.00 | 85,325 | +0.20(+1.35%) |
Apr 13, 2011 | 15.30 | 15.58 | 14.56 | 14.80 | 97,565 | -0.46(-3.01%) |
Apr 12, 2011 | 15.50 | 15.58 | 15.20 | 15.26 | 23,498 | -0.34(-2.18%) |
Apr 11, 2011 | 15.83 | 15.96 | 15.51 | 15.60 | 66,534 | -0.27(-1.70%) |
Apr 08, 2011 | 16.06 | 16.07 | 15.78 | 15.87 | 42,874 | -0.12(-0.75%) |
Apr 07, 2011 | 15.88 | 16.14 | 15.88 | 15.99 | 48,981 | +0.07(+0.44%) |
Apr 06, 2011 | 15.95 | 16.07 | 15.87 | 15.92 | 34,928 | -0.03(-0.19%) |
Apr 05, 2011 | 16.09 | 16.21 | 15.88 | 15.95 | 168,206 | -0.19(-1.18%) |
Apr 04, 2011 | 15.96 | 16.49 | 15.96 | 16.14 | 45,544 | +0.16(+1.00%) |
Apr 01, 2011 | 15.64 | 16.08 | 15.56 | 15.98 | 57,751 | +0.31(+1.98%) |
Mar 31, 2011 | 15.96 | 16.03 | 15.56 | 15.67 | 201,342 | -0.37(-2.31%) |
Mar 30, 2011 | 16.19 | 16.21 | 15.83 | 16.04 | 94,317 | -0.18(-1.11%) |
Mar 29, 2011 | 16.34 | 16.35 | 16.20 | 16.22 | 56,867 | -0.18(-1.10%) |
Mar 28, 2011 | 16.65 | 16.75 | 16.39 | 16.40 | 15,366 | -0.21(-1.26%) |
Mar 25, 2011 | 16.22 | 16.67 | 16.22 | 16.61 | 28,324 | +0.37(+2.28%) |
Mar 24, 2011 | 16.31 | 16.42 | 16.23 | 16.24 | 47,674 | -0.07(-0.43%) |
Mar 23, 2011 | 16.25 | 16.33 | 16.16 | 16.31 | 84,240 | +0.00(+0.00%) |
Mar 22, 2011 | 16.30 | 16.39 | 16.21 | 16.31 | 58,570 | -0.01(-0.06%) |
Mar 21, 2011 | 16.25 | 16.35 | 16.21 | 16.32 | 68,517 | +0.06(+0.37%) |
Mar 18, 2011 | 16.69 | 16.69 | 16.12 | 16.26 | 73,621 | -0.24(-1.45%) |
Mar 17, 2011 | 16.62 | 16.69 | 16.44 | 16.50 | 40,980 | -0.01(-0.06%) |
Mar 16, 2011 | 16.37 | 16.75 | 16.33 | 16.51 | 43,107 | +0.03(+0.18%) |
Mar 15, 2011 | 16.29 | 16.78 | 16.29 | 16.48 | 59,472 | -0.25(-1.49%) |
Mar 14, 2011 | 16.69 | 16.82 | 16.64 | 16.73 | 34,507 | -0.18(-1.06%) |
Mar 11, 2011 | 16.92 | 17.32 | 16.81 | 16.91 | 16,819 | -0.05(-0.29%) |
Mar 10, 2011 | 16.67 | 16.96 | 16.61 | 16.96 | 27,045 | +0.01(+0.06%) |
Mar 09, 2011 | 17.00 | 17.15 | 16.85 | 16.95 | 32,697 | -0.12(-0.70%) |
Mar 08, 2011 | 16.96 | 17.28 | 16.79 | 17.07 | 18,847 | +0.09(+0.53%) |
Mar 07, 2011 | 17.48 | 17.49 | 16.52 | 16.98 | 32,942 | -0.50(-2.86%) |
Mar 04, 2011 | 17.29 | 17.49 | 17.07 | 17.48 | 40,965 | +0.19(+1.10%) |
Mar 03, 2011 | 17.10 | 17.64 | 17.06 | 17.29 | 109,211 | +0.34(+2.01%) |
Mar 02, 2011 | 16.60 | 17.07 | 16.60 | 16.95 | 38,922 | +0.28(+1.68%) |
Mar 01, 2011 | 16.57 | 16.92 | 16.50 | 16.67 | 122,476 | +0.12(+0.73%) |
Feb 28, 2011 | 16.57 | 16.60 | 16.32 | 16.55 | 71,627 | +0.09(+0.55%) |
Feb 25, 2011 | 16.15 | 16.55 | 16.13 | 16.46 | 33,638 | +0.31(+1.92%) |
Feb 24, 2011 | 16.12 | 16.46 | 16.05 | 16.15 | 61,510 | +0.01(+0.06%) |
Feb 23, 2011 | 16.95 | 16.96 | 16.13 | 16.14 | 185,534 | -0.84(-4.95%) |
Feb 22, 2011 | 16.68 | 17.07 | 16.68 | 16.98 | 70,811 | +0.18(+1.07%) |
Feb 18, 2011 | 16.98 | 17.04 | 16.44 | 16.80 | 69,943 | -0.15(-0.88%) |
Feb 17, 2011 | 16.76 | 17.30 | 16.76 | 16.95 | 65,947 | +0.04(+0.24%) |
Feb 16, 2011 | 17.23 | 17.23 | 16.45 | 16.91 | 267,607 | -0.42(-2.42%) |
Feb 15, 2011 | 19.46 | 19.65 | 17.25 | 17.33 | 284,898 | -2.43(-12.30%) |
Feb 14, 2011 | 19.93 | 19.95 | 19.56 | 19.76 | 12,727 | -0.14(-0.70%) |
Feb 11, 2011 | 19.94 | 20.25 | 19.83 | 19.90 | 22,055 | -0.27(-1.34%) |
Feb 10, 2011 | 19.42 | 20.21 | 19.26 | 20.17 | 41,235 | +0.67(+3.44%) |
Feb 09, 2011 | 19.60 | 19.60 | 19.20 | 19.50 | 17,137 | -0.22(-1.12%) |
Feb 08, 2011 | 19.20 | 19.72 | 19.13 | 19.72 | 24,267 | +0.56(+2.92%) |
Feb 07, 2011 | 18.91 | 19.19 | 18.85 | 19.16 | 19,751 | +0.24(+1.27%) |
Feb 04, 2011 | 18.83 | 18.94 | 18.72 | 18.92 | 11,532 | +0.10(+0.53%) |
Feb 03, 2011 | 18.65 | 18.84 | 18.51 | 18.82 | 13,620 | +0.13(+0.70%) |
Feb 02, 2011 | 18.58 | 18.80 | 18.53 | 18.69 | 15,718 | -0.06(-0.32%) |