Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 17.98 | 18.05 | 17.98 | 18.04 | 3,875 | -0.09(-0.49%) |
Mar 30, 2011 | 18.13 | 18.13 | 18.13 | 18.13 | 2,125 | +0.30(+1.67%) |
Mar 29, 2011 | 17.81 | 17.83 | 17.81 | 17.83 | 531 | +0.09(+0.49%) |
Mar 28, 2011 | 17.87 | 17.87 | 17.74 | 17.74 | 6,375 | -0.12(-0.65%) |
Mar 25, 2011 | 17.86 | 17.86 | 17.86 | 17.86 | 2,053 | +0.02(+0.08%) |
Mar 24, 2011 | 17.84 | 17.84 | 17.84 | 17.84 | 531 | +0.20(+1.15%) |
Mar 23, 2011 | 17.64 | 17.64 | 17.64 | 17.64 | 1,859 | +0.08(+0.43%) |
Mar 22, 2011 | 17.52 | 17.57 | 17.52 | 17.57 | 8,272 | +0.04(+0.25%) |
Mar 21, 2011 | 17.52 | 17.52 | 17.52 | 17.52 | 796 | +0.26(+1.51%) |
Mar 18, 2011 | 17.30 | 17.30 | 17.21 | 17.26 | 5,695 | +0.18(+1.08%) |
Mar 17, 2011 | 17.11 | 17.11 | 17.08 | 17.08 | 3,453 | +0.31(+1.86%) |
Mar 16, 2011 | 17.02 | 17.02 | 16.71 | 16.76 | 19,885 | -0.51(-2.98%) |
Mar 15, 2011 | 17.23 | 17.29 | 17.23 | 17.28 | 2,210 | -0.29(-1.63%) |
Mar 14, 2011 | 17.40 | 17.57 | 17.38 | 17.57 | 3,734 | -0.30(-1.66%) |
Mar 11, 2011 | 17.82 | 17.86 | 17.82 | 17.86 | 3,187 | -0.06(-0.31%) |
Mar 10, 2011 | 17.90 | 17.93 | 17.76 | 17.92 | 4,542 | -0.25(-1.39%) |
Mar 09, 2011 | 18.17 | 18.17 | 18.17 | 18.17 | 796 | +0.03(+0.15%) |
Mar 08, 2011 | 18.15 | 18.23 | 18.14 | 18.14 | 842 | +0.12(+0.65%) |
Mar 07, 2011 | 18.03 | 18.03 | 18.03 | 18.03 | 1,184 | -0.04(-0.21%) |
Mar 04, 2011 | 18.17 | 18.17 | 18.07 | 18.07 | 3,432 | -0.27(-1.46%) |
Mar 03, 2011 | 18.32 | 18.33 | 18.32 | 18.33 | 1,328 | +0.19(+1.06%) |
Mar 02, 2011 | 18.14 | 18.14 | 18.14 | 18.14 | 3,187 | +0.01(+0.08%) |
Mar 01, 2011 | 18.16 | 18.20 | 18.13 | 18.13 | 9,757 | -0.20(-1.07%) |
Feb 28, 2011 | 18.32 | 18.32 | 18.32 | 18.32 | 1,328 | +0.06(+0.33%) |
Feb 25, 2011 | 18.08 | 18.26 | 18.07 | 18.26 | 30,854 | +0.24(+1.34%) |
Feb 24, 2011 | 18.07 | 18.07 | 17.97 | 18.02 | 3,665 | -0.05(-0.29%) |
Feb 23, 2011 | 17.96 | 18.13 | 17.96 | 18.07 | 3,187 | +0.14(+0.78%) |
Feb 22, 2011 | 18.18 | 18.28 | 17.93 | 17.93 | 8,327 | -0.58(-3.11%) |
Feb 18, 2011 | 18.52 | 18.54 | 18.51 | 18.51 | 7,793 | -0.02(-0.10%) |
Feb 17, 2011 | 18.47 | 18.53 | 18.47 | 18.53 | 3,761 | +0.03(+0.14%) |
Feb 16, 2011 | 18.35 | 18.50 | 18.35 | 18.50 | 8,104 | +0.13(+0.72%) |
Feb 15, 2011 | 18.37 | 18.37 | 18.34 | 18.37 | 1,604 | -0.03(-0.16%) |
Feb 14, 2011 | 18.39 | 18.40 | 18.27 | 18.40 | 4,367 | +0.16(+0.89%) |
Feb 11, 2011 | 18.34 | 18.69 | 18.14 | 18.24 | 1,551 | -0.13(-0.72%) |
Feb 10, 2011 | 18.35 | 18.37 | 18.34 | 18.37 | 6,975 | -0.02(-0.10%) |
Feb 09, 2011 | 18.30 | 18.39 | 18.25 | 18.39 | 6,455 | +0.11(+0.59%) |
Feb 08, 2011 | 18.27 | 18.40 | 18.27 | 18.28 | 4,380 | -0.10(-0.56%) |
Feb 07, 2011 | 18.40 | 18.57 | 18.27 | 18.39 | 7,169 | +0.06(+0.33%) |
Feb 04, 2011 | 18.10 | 18.33 | 18.10 | 18.33 | 4,638 | +0.26(+1.45%) |
Feb 03, 2011 | 18.19 | 18.22 | 18.06 | 18.06 | 5,235 | -0.14(-0.78%) |
Feb 02, 2011 | 18.20 | 18.20 | 18.20 | 18.20 | 1,211 | +0.07(+0.36%) |
Feb 01, 2011 | 18.16 | 18.29 | 18.09 | 18.14 | 8,779 | +0.10(+0.53%) |
Jan 31, 2011 | 18.04 | 18.07 | 17.85 | 18.04 | 6,901 | +0.12(+0.69%) |
Jan 28, 2011 | 17.98 | 18.17 | 17.92 | 17.92 | 3,240 | -0.34(-1.84%) |
Jan 27, 2011 | 18.25 | 18.26 | 18.25 | 18.25 | 5,791 | +0.07(+0.38%) |
Jan 26, 2011 | 17.99 | 18.19 | 17.99 | 18.19 | 1,051 | +0.11(+0.62%) |
Jan 25, 2011 | 18.07 | 18.07 | 18.07 | 18.07 | 531 | -0.10(-0.54%) |
Jan 24, 2011 | 18.18 | 18.20 | 18.17 | 18.17 | 1,466 | +0.08(+0.46%) |
Jan 21, 2011 | 18.05 | 18.09 | 18.05 | 18.09 | 5,185 | +0.13(+0.73%) |
Jan 20, 2011 | 17.96 | 17.96 | 17.96 | 17.96 | 1,442 | -0.07(-0.40%) |
Jan 19, 2011 | 18.03 | 18.03 | 18.02 | 18.03 | 3,588 | -0.12(-0.64%) |
Jan 18, 2011 | 18.17 | 18.17 | 17.87 | 18.14 | 53,335 | +0.00(+0.02%) |
Jan 14, 2011 | 18.01 | 18.16 | 18.01 | 18.14 | 6,763 | +0.18(+1.01%) |
Jan 13, 2011 | 17.88 | 18.03 | 17.87 | 17.96 | 18,223 | -0.07(-0.36%) |
Jan 12, 2011 | 17.82 | 18.04 | 17.82 | 18.02 | 6,309 | +0.26(+1.48%) |
Jan 11, 2011 | 17.75 | 17.76 | 17.74 | 17.76 | 3,405 | +0.11(+0.62%) |
Jan 10, 2011 | 17.49 | 17.67 | 17.49 | 17.65 | 7,483 | -0.10(-0.57%) |
Jan 07, 2011 | 17.69 | 17.75 | 17.63 | 17.75 | 2,103 | -0.02(-0.08%) |
Jan 06, 2011 | 17.65 | 17.82 | 17.65 | 17.77 | 15,200 | -0.07(-0.38%) |
Jan 05, 2011 | 17.72 | 17.86 | 17.72 | 17.84 | 4,292 | +0.03(+0.19%) |
Jan 04, 2011 | 17.76 | 17.84 | 17.74 | 17.80 | 10,365 | -0.05(-0.25%) |