Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 21.65 | 21.77 | 21.29 | 21.66 | 1,055,685 | -0.05(-0.24%) |
Mar 30, 2011 | 21.71 | 21.71 | 21.71 | 21.71 | 975,902 | +0.24(+1.11%) |
Mar 29, 2011 | 21.55 | 21.75 | 21.21 | 21.48 | 1,026,496 | -0.07(-0.32%) |
Mar 28, 2011 | 21.61 | 22.22 | 21.54 | 21.54 | 1,676,781 | -0.10(-0.47%) |
Mar 25, 2011 | 20.66 | 22.10 | 20.63 | 21.65 | 3,747,667 | +1.30(+6.41%) |
Mar 24, 2011 | 20.17 | 20.45 | 19.86 | 20.34 | 691,369 | +0.32(+1.62%) |
Mar 23, 2011 | 19.75 | 20.13 | 19.07 | 20.02 | 1,320,353 | +0.18(+0.90%) |
Mar 22, 2011 | 20.23 | 20.46 | 19.83 | 19.84 | 731,315 | -0.31(-1.52%) |
Mar 21, 2011 | 20.11 | 20.16 | 20.04 | 20.15 | 1,082,489 | +0.29(+1.46%) |
Mar 18, 2011 | 20.05 | 20.25 | 19.76 | 19.86 | 1,141,470 | +0.15(+0.78%) |
Mar 17, 2011 | 20.43 | 20.49 | 19.58 | 19.70 | 1,500,324 | -0.30(-1.49%) |
Mar 16, 2011 | 19.85 | 20.45 | 19.73 | 20.00 | 1,637,639 | +0.03(+0.17%) |
Mar 15, 2011 | 19.86 | 20.24 | 19.84 | 19.97 | 1,333,058 | -0.27(-1.35%) |
Mar 14, 2011 | 19.81 | 20.56 | 19.51 | 20.24 | 929,901 | +0.14(+0.68%) |
Mar 11, 2011 | 19.92 | 20.24 | 19.64 | 20.10 | 851,291 | +0.03(+0.13%) |
Mar 10, 2011 | 20.21 | 20.63 | 20.06 | 20.08 | 1,366,729 | -0.57(-2.76%) |
Mar 09, 2011 | 20.48 | 20.96 | 20.21 | 20.65 | 1,293,919 | +0.03(+0.16%) |
Mar 08, 2011 | 19.40 | 20.76 | 19.35 | 20.61 | 2,162,960 | +1.08(+5.54%) |
Mar 07, 2011 | 19.75 | 20.16 | 19.17 | 19.53 | 1,256,394 | -0.18(-0.91%) |
Mar 04, 2011 | 19.87 | 19.93 | 19.37 | 19.71 | 1,264,976 | -0.08(-0.39%) |
Mar 03, 2011 | 19.21 | 19.88 | 19.18 | 19.79 | 1,363,106 | +0.92(+4.88%) |
Mar 02, 2011 | 18.78 | 18.96 | 18.50 | 18.87 | 1,930,990 | +0.11(+0.59%) |
Mar 01, 2011 | 19.81 | 19.96 | 18.65 | 18.76 | 2,315,165 | -0.86(-4.39%) |
Feb 28, 2011 | 19.98 | 19.98 | 19.33 | 19.62 | 1,624,161 | -0.08(-0.39%) |
Feb 25, 2011 | 19.00 | 19.70 | 18.83 | 19.70 | 996,850 | +0.87(+4.62%) |
Feb 24, 2011 | 19.00 | 19.12 | 18.40 | 18.83 | 2,455,858 | -0.15(-0.81%) |
Feb 23, 2011 | 19.75 | 19.93 | 18.64 | 18.98 | 1,982,691 | -0.81(-4.09%) |
Feb 22, 2011 | 20.40 | 20.59 | 19.74 | 19.79 | 1,983,521 | -0.84(-4.09%) |
Feb 18, 2011 | 19.81 | 21.02 | 19.81 | 20.63 | 2,586,556 | +0.83(+4.17%) |
Feb 17, 2011 | 19.00 | 19.84 | 18.98 | 19.81 | 1,470,534 | +0.71(+3.70%) |
Feb 16, 2011 | 18.94 | 19.12 | 18.88 | 19.10 | 1,354,458 | +0.25(+1.31%) |
Feb 15, 2011 | 18.95 | 19.03 | 18.72 | 18.85 | 743,839 | -0.20(-1.03%) |
Feb 14, 2011 | 19.14 | 19.36 | 18.96 | 19.05 | 1,169,182 | -0.15(-0.80%) |
Feb 11, 2011 | 18.72 | 19.22 | 18.72 | 19.20 | 1,366,299 | +0.29(+1.53%) |
Feb 10, 2011 | 18.33 | 18.95 | 18.26 | 18.91 | 1,045,573 | +0.43(+2.30%) |
Feb 09, 2011 | 18.28 | 18.62 | 18.20 | 18.49 | 852,260 | +0.15(+0.84%) |
Feb 08, 2011 | 18.09 | 18.33 | 17.97 | 18.33 | 799,387 | +0.22(+1.22%) |
Feb 07, 2011 | 17.83 | 18.25 | 17.74 | 18.11 | 1,238,836 | +0.36(+2.02%) |
Feb 04, 2011 | 17.45 | 17.82 | 17.30 | 17.75 | 1,398,117 | +0.30(+1.71%) |
Feb 03, 2011 | 17.03 | 17.46 | 17.03 | 17.45 | 965,682 | +0.37(+2.14%) |
Feb 02, 2011 | 17.22 | 17.30 | 16.87 | 17.09 | 977,623 | -0.30(-1.71%) |
Feb 01, 2011 | 17.16 | 17.51 | 16.97 | 17.39 | 1,185,128 | +0.42(+2.46%) |
Jan 31, 2011 | 16.88 | 17.39 | 16.76 | 16.97 | 793,323 | +0.19(+1.12%) |
Jan 28, 2011 | 17.23 | 17.51 | 16.70 | 16.78 | 2,334,518 | -0.55(-3.19%) |
Jan 27, 2011 | 17.53 | 18.18 | 16.94 | 17.34 | 2,859,585 | -0.65(-3.60%) |
Jan 26, 2011 | 17.12 | 18.36 | 17.08 | 17.98 | 2,551,608 | +1.01(+5.92%) |
Jan 25, 2011 | 16.84 | 17.01 | 16.69 | 16.98 | 817,232 | -0.02(-0.10%) |
Jan 24, 2011 | 16.70 | 17.25 | 16.65 | 16.99 | 607,818 | +0.31(+1.84%) |
Jan 21, 2011 | 16.93 | 17.25 | 16.67 | 16.69 | 1,003,763 | -0.01(-0.05%) |
Jan 20, 2011 | 16.71 | 17.20 | 16.52 | 16.70 | 1,387,427 | -0.16(-0.96%) |
Jan 19, 2011 | 17.43 | 17.57 | 16.82 | 16.86 | 1,486,190 | -0.60(-3.46%) |
Jan 18, 2011 | 17.53 | 17.74 | 17.25 | 17.46 | 613,931 | -0.13(-0.73%) |
Jan 14, 2011 | 17.67 | 17.74 | 17.45 | 17.59 | 625,716 | -0.05(-0.29%) |
Jan 13, 2011 | 17.74 | 17.87 | 17.51 | 17.64 | 1,190,992 | -0.14(-0.77%) |
Jan 12, 2011 | 17.37 | 18.30 | 17.01 | 17.78 | 1,405,766 | +0.55(+3.21%) |
Jan 11, 2011 | 17.10 | 17.38 | 16.87 | 17.22 | 1,049,482 | +0.21(+1.25%) |
Jan 10, 2011 | 17.09 | 17.14 | 16.68 | 17.01 | 1,009,325 | -0.26(-1.48%) |
Jan 07, 2011 | 17.39 | 17.68 | 16.86 | 17.27 | 1,385,033 | -0.03(-0.20%) |
Jan 06, 2011 | 17.11 | 18.43 | 17.04 | 17.30 | 3,149,506 | +0.25(+1.45%) |
Jan 05, 2011 | 16.15 | 17.45 | 16.12 | 17.05 | 1,774,450 | +0.86(+5.31%) |
Jan 04, 2011 | 16.47 | 16.61 | 15.86 | 16.19 | 830,213 | -0.17(-1.04%) |