Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.71 | 19.89 | 19.68 | 19.76 | 542,121 | +0.12(+0.59%) |
Apr 28, 2011 | 19.25 | 19.68 | 19.25 | 19.64 | 718,448 | +0.40(+2.10%) |
Apr 27, 2011 | 19.13 | 19.26 | 19.09 | 19.24 | 732,864 | +0.11(+0.56%) |
Apr 26, 2011 | 18.94 | 19.26 | 18.91 | 19.13 | 585,644 | +0.26(+1.37%) |
Apr 25, 2011 | 18.82 | 18.90 | 18.75 | 18.87 | 246,345 | -0.01(-0.05%) |
Apr 21, 2011 | 18.97 | 18.97 | 18.83 | 18.88 | 199,364 | +0.04(+0.21%) |
Apr 20, 2011 | 18.92 | 18.92 | 18.76 | 18.84 | 374,024 | +0.16(+0.84%) |
Apr 19, 2011 | 18.77 | 18.77 | 18.65 | 18.69 | 557,139 | -0.01(-0.05%) |
Apr 18, 2011 | 18.53 | 18.72 | 18.43 | 18.69 | 503,219 | +0.01(+0.06%) |
Apr 15, 2011 | 18.59 | 18.73 | 18.51 | 18.68 | 312,836 | +0.06(+0.32%) |
Apr 14, 2011 | 18.48 | 18.63 | 18.39 | 18.62 | 349,692 | +0.02(+0.13%) |
Apr 13, 2011 | 18.72 | 18.74 | 18.47 | 18.60 | 224,211 | -0.07(-0.40%) |
Apr 12, 2011 | 18.89 | 18.98 | 18.64 | 18.67 | 243,660 | -0.29(-1.51%) |
Apr 11, 2011 | 18.77 | 19.09 | 18.73 | 18.96 | 350,858 | +0.15(+0.82%) |
Apr 08, 2011 | 19.15 | 19.27 | 18.75 | 18.80 | 396,683 | -0.25(-1.30%) |
Apr 07, 2011 | 19.04 | 19.18 | 18.94 | 19.05 | 336,533 | +0.05(+0.28%) |
Apr 06, 2011 | 19.00 | 19.03 | 18.95 | 19.00 | 196,471 | +0.09(+0.47%) |
Apr 05, 2011 | 19.03 | 19.03 | 18.89 | 18.91 | 197,711 | -0.10(-0.52%) |
Apr 04, 2011 | 18.97 | 19.05 | 18.94 | 19.01 | 253,029 | +0.11(+0.57%) |
Apr 01, 2011 | 18.90 | 18.99 | 18.85 | 18.90 | 267,845 | +0.04(+0.22%) |
Mar 31, 2011 | 18.78 | 18.95 | 18.76 | 18.86 | 280,664 | +0.07(+0.35%) |
Mar 30, 2011 | 18.55 | 18.84 | 18.53 | 18.79 | 208,592 | +0.26(+1.41%) |
Mar 29, 2011 | 18.59 | 18.59 | 18.42 | 18.53 | 327,789 | -0.12(-0.64%) |
Mar 28, 2011 | 18.66 | 18.73 | 18.58 | 18.65 | 218,619 | +0.07(+0.38%) |
Mar 25, 2011 | 18.61 | 18.81 | 18.45 | 18.58 | 219,429 | +0.04(+0.24%) |
Mar 24, 2011 | 18.62 | 18.62 | 18.47 | 18.53 | 193,706 | -0.02(-0.10%) |
Mar 23, 2011 | 18.55 | 18.63 | 18.41 | 18.55 | 336,772 | -0.04(-0.22%) |
Mar 22, 2011 | 18.64 | 18.78 | 18.57 | 18.59 | 227,497 | -0.03(-0.14%) |
Mar 21, 2011 | 18.51 | 18.62 | 18.45 | 18.62 | 290,271 | +0.26(+1.39%) |
Mar 18, 2011 | 18.42 | 18.50 | 18.25 | 18.36 | 704,069 | +0.04(+0.21%) |
Mar 17, 2011 | 18.53 | 18.55 | 18.26 | 18.33 | 351,829 | +0.04(+0.20%) |
Mar 16, 2011 | 18.25 | 18.44 | 18.20 | 18.29 | 506,260 | +0.00(+0.02%) |
Mar 15, 2011 | 18.26 | 18.41 | 18.23 | 18.29 | 349,003 | -0.26(-1.38%) |
Mar 14, 2011 | 18.36 | 18.58 | 18.33 | 18.54 | 433,845 | +0.04(+0.22%) |
Mar 11, 2011 | 18.64 | 18.67 | 18.39 | 18.50 | 405,947 | -0.19(-1.00%) |
Mar 10, 2011 | 18.87 | 18.92 | 18.62 | 18.69 | 533,801 | -0.33(-1.74%) |
Mar 09, 2011 | 18.89 | 19.08 | 18.89 | 19.02 | 425,582 | +0.06(+0.33%) |
Mar 08, 2011 | 18.70 | 19.02 | 18.56 | 18.96 | 352,196 | +0.30(+1.61%) |
Mar 07, 2011 | 18.85 | 18.89 | 18.57 | 18.66 | 353,187 | -0.16(-0.85%) |
Mar 04, 2011 | 18.93 | 18.93 | 18.68 | 18.82 | 373,900 | -0.11(-0.58%) |
Mar 03, 2011 | 18.77 | 18.97 | 18.70 | 18.93 | 486,105 | +0.28(+1.48%) |
Mar 02, 2011 | 18.80 | 18.95 | 18.59 | 18.65 | 403,921 | -0.16(-0.87%) |
Mar 01, 2011 | 18.89 | 18.97 | 18.70 | 18.81 | 679,229 | -0.03(-0.17%) |
Feb 28, 2011 | 19.12 | 19.12 | 18.82 | 18.85 | 856,490 | -0.22(-1.17%) |
Feb 25, 2011 | 18.58 | 19.07 | 18.58 | 19.07 | 861,020 | +0.35(+1.86%) |
Feb 24, 2011 | 18.25 | 19.24 | 18.25 | 18.72 | 1,338,812 | +1.10(+6.21%) |
Feb 23, 2011 | 17.54 | 17.74 | 17.48 | 17.63 | 724,580 | +0.07(+0.41%) |
Feb 22, 2011 | 17.46 | 17.60 | 17.44 | 17.55 | 733,714 | +0.01(+0.08%) |
Feb 18, 2011 | 17.36 | 17.56 | 17.28 | 17.54 | 841,281 | +0.20(+1.17%) |
Feb 17, 2011 | 17.30 | 17.37 | 17.29 | 17.34 | 550,300 | +0.01(+0.07%) |
Feb 16, 2011 | 17.29 | 17.35 | 17.26 | 17.33 | 308,377 | +0.08(+0.45%) |
Feb 15, 2011 | 17.39 | 17.44 | 17.20 | 17.25 | 528,912 | -0.16(-0.94%) |
Feb 14, 2011 | 17.54 | 17.56 | 17.41 | 17.41 | 444,618 | -0.16(-0.93%) |
Feb 11, 2011 | 17.48 | 17.61 | 17.42 | 17.58 | 271,904 | +0.04(+0.22%) |
Feb 10, 2011 | 17.55 | 17.62 | 17.50 | 17.54 | 289,915 | -0.13(-0.72%) |
Feb 09, 2011 | 17.61 | 17.71 | 17.56 | 17.66 | 312,282 | -0.05(-0.30%) |
Feb 08, 2011 | 17.69 | 17.77 | 17.60 | 17.72 | 238,301 | -0.01(-0.05%) |
Feb 07, 2011 | 17.68 | 17.78 | 17.65 | 17.73 | 310,094 | +0.04(+0.24%) |
Feb 04, 2011 | 17.70 | 17.71 | 17.61 | 17.69 | 321,677 | +0.10(+0.59%) |
Feb 03, 2011 | 17.55 | 17.77 | 17.45 | 17.58 | 423,320 | -0.01(-0.07%) |
Feb 02, 2011 | 17.54 | 17.69 | 17.54 | 17.59 | 266,665 | -0.02(-0.12%) |