Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 16.22 | 16.48 | 16.17 | 16.35 | 131,213 | +0.07(+0.46%) |
Mar 30, 2011 | 16.28 | 16.28 | 16.28 | 16.28 | 153,690 | +0.28(+1.73%) |
Mar 29, 2011 | 16.01 | 16.16 | 15.95 | 16.00 | 189,919 | -0.02(-0.13%) |
Mar 28, 2011 | 16.14 | 16.14 | 16.02 | 16.02 | 200,241 | -0.05(-0.34%) |
Mar 25, 2011 | 16.09 | 16.44 | 16.04 | 16.07 | 201,197 | +0.02(+0.13%) |
Mar 24, 2011 | 16.13 | 16.16 | 15.94 | 16.05 | 155,346 | -0.03(-0.17%) |
Mar 23, 2011 | 16.21 | 16.21 | 15.90 | 16.08 | 291,142 | -0.14(-0.87%) |
Mar 22, 2011 | 16.43 | 16.49 | 16.19 | 16.22 | 160,487 | -0.13(-0.82%) |
Mar 21, 2011 | 16.34 | 16.37 | 16.24 | 16.36 | 142,100 | +0.11(+0.70%) |
Mar 18, 2011 | 16.10 | 16.30 | 15.97 | 16.24 | 334,809 | +0.27(+1.69%) |
Mar 17, 2011 | 16.09 | 16.09 | 15.93 | 15.97 | 284,733 | +0.09(+0.55%) |
Mar 16, 2011 | 16.03 | 16.16 | 15.81 | 15.89 | 404,260 | -0.17(-1.05%) |
Mar 15, 2011 | 16.05 | 16.16 | 16.02 | 16.05 | 330,313 | +0.00(+0.00%) |
Mar 14, 2011 | 15.92 | 16.09 | 15.90 | 16.05 | 277,468 | +0.01(+0.04%) |
Mar 11, 2011 | 16.02 | 16.09 | 15.87 | 16.05 | 307,891 | -0.09(-0.54%) |
Mar 10, 2011 | 16.52 | 16.52 | 16.11 | 16.14 | 301,041 | -0.53(-3.16%) |
Mar 09, 2011 | 16.92 | 16.92 | 16.62 | 16.66 | 194,176 | -0.25(-1.50%) |
Mar 08, 2011 | 16.57 | 17.03 | 16.57 | 16.92 | 156,158 | +0.41(+2.51%) |
Mar 07, 2011 | 16.72 | 16.86 | 16.40 | 16.50 | 306,381 | -0.19(-1.16%) |
Mar 04, 2011 | 16.93 | 16.93 | 16.53 | 16.70 | 179,238 | -0.24(-1.42%) |
Mar 03, 2011 | 16.70 | 16.98 | 16.69 | 16.94 | 194,771 | +0.42(+2.54%) |
Mar 02, 2011 | 16.53 | 16.64 | 16.33 | 16.52 | 161,946 | -0.07(-0.40%) |
Mar 01, 2011 | 16.81 | 16.87 | 16.54 | 16.58 | 258,311 | -0.20(-1.19%) |
Feb 28, 2011 | 16.86 | 16.95 | 16.68 | 16.78 | 189,819 | +0.01(+0.08%) |
Feb 25, 2011 | 16.54 | 16.78 | 16.48 | 16.77 | 177,481 | +0.32(+1.95%) |
Feb 24, 2011 | 16.58 | 16.62 | 16.31 | 16.45 | 393,456 | -0.11(-0.64%) |
Feb 23, 2011 | 16.76 | 16.83 | 16.52 | 16.56 | 276,240 | -0.17(-1.00%) |
Feb 22, 2011 | 16.83 | 16.96 | 16.63 | 16.72 | 238,610 | -0.25(-1.45%) |
Feb 18, 2011 | 16.87 | 17.00 | 16.81 | 16.97 | 243,574 | +0.15(+0.91%) |
Feb 17, 2011 | 16.88 | 16.94 | 16.77 | 16.82 | 167,125 | -0.09(-0.55%) |
Feb 16, 2011 | 16.89 | 17.02 | 16.68 | 16.91 | 156,061 | +0.08(+0.48%) |
Feb 15, 2011 | 16.99 | 17.20 | 16.82 | 16.83 | 280,249 | -0.17(-1.02%) |
Feb 14, 2011 | 17.32 | 17.40 | 16.98 | 17.00 | 278,573 | -0.31(-1.81%) |
Feb 11, 2011 | 16.80 | 17.32 | 16.75 | 17.32 | 175,357 | +0.47(+2.81%) |
Feb 10, 2011 | 16.82 | 16.96 | 16.81 | 16.84 | 100,628 | -0.08(-0.47%) |
Feb 09, 2011 | 17.10 | 17.18 | 16.85 | 16.92 | 185,115 | -0.24(-1.40%) |
Feb 08, 2011 | 17.20 | 17.20 | 17.02 | 17.16 | 147,951 | -0.01(-0.04%) |
Feb 07, 2011 | 16.91 | 17.34 | 16.90 | 17.17 | 228,172 | +0.24(+1.42%) |
Feb 04, 2011 | 16.88 | 16.99 | 16.77 | 16.93 | 206,445 | -0.02(-0.12%) |
Feb 03, 2011 | 17.04 | 17.12 | 16.82 | 16.95 | 249,427 | -0.15(-0.90%) |
Feb 02, 2011 | 17.16 | 17.34 | 17.06 | 17.10 | 152,167 | -0.16(-0.93%) |
Feb 01, 2011 | 16.99 | 17.30 | 16.91 | 17.26 | 423,340 | +0.40(+2.37%) |
Jan 31, 2011 | 17.16 | 17.24 | 16.84 | 16.86 | 411,878 | -0.23(-1.33%) |
Jan 28, 2011 | 17.64 | 17.68 | 17.04 | 17.09 | 374,612 | -0.55(-3.10%) |
Jan 27, 2011 | 17.62 | 17.75 | 17.54 | 17.64 | 229,962 | +0.01(+0.08%) |
Jan 26, 2011 | 17.84 | 17.84 | 17.44 | 17.62 | 290,545 | -0.21(-1.16%) |
Jan 25, 2011 | 17.84 | 17.86 | 17.55 | 17.83 | 312,454 | -0.09(-0.52%) |
Jan 24, 2011 | 18.18 | 18.25 | 17.86 | 17.92 | 237,799 | -0.23(-1.29%) |
Jan 21, 2011 | 18.14 | 18.28 | 17.96 | 18.16 | 255,943 | +0.05(+0.26%) |
Jan 20, 2011 | 18.16 | 18.35 | 18.01 | 18.11 | 180,881 | -0.14(-0.77%) |
Jan 19, 2011 | 18.79 | 18.82 | 18.24 | 18.25 | 213,518 | -0.61(-3.22%) |
Jan 18, 2011 | 18.85 | 18.90 | 18.42 | 18.86 | 261,617 | -0.05(-0.25%) |
Jan 14, 2011 | 18.00 | 18.97 | 17.97 | 18.90 | 331,395 | +0.89(+4.96%) |
Jan 13, 2011 | 18.12 | 18.29 | 17.94 | 18.01 | 188,089 | -0.07(-0.37%) |
Jan 12, 2011 | 18.22 | 18.30 | 18.02 | 18.08 | 136,643 | +0.04(+0.22%) |
Jan 11, 2011 | 18.13 | 18.23 | 17.69 | 18.04 | 334,433 | -0.01(-0.04%) |
Jan 10, 2011 | 17.83 | 18.12 | 17.52 | 18.04 | 384,729 | +0.20(+1.12%) |
Jan 07, 2011 | 18.34 | 18.48 | 17.82 | 17.84 | 377,855 | -0.41(-2.26%) |
Jan 06, 2011 | 18.55 | 18.62 | 18.23 | 18.26 | 333,600 | -0.26(-1.41%) |
Jan 05, 2011 | 18.30 | 18.53 | 18.04 | 18.52 | 196,125 | +0.22(+1.20%) |
Jan 04, 2011 | 18.81 | 18.98 | 17.98 | 18.30 | 380,528 | -0.55(-2.90%) |