Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 17.24 | 17.70 | 16.96 | 17.40 | 321,964 | +0.34(+1.99%) |
Mar 30, 2011 | 17.00 | 17.21 | 16.75 | 17.06 | 189,193 | +0.41(+2.46%) |
Mar 29, 2011 | 16.64 | 16.72 | 16.50 | 16.65 | 243,146 | +0.06(+0.36%) |
Mar 28, 2011 | 17.15 | 17.15 | 16.50 | 16.59 | 836,162 | -0.57(-3.32%) |
Mar 25, 2011 | 17.31 | 17.51 | 17.15 | 17.16 | 480,800 | -0.19(-1.10%) |
Mar 24, 2011 | 17.12 | 17.63 | 16.99 | 17.35 | 960,978 | +0.45(+2.66%) |
Mar 23, 2011 | 16.10 | 17.01 | 16.10 | 16.90 | 393,498 | +0.89(+5.56%) |
Mar 22, 2011 | 16.00 | 16.14 | 15.90 | 16.01 | 105,763 | -0.08(-0.50%) |
Mar 21, 2011 | 16.07 | 16.21 | 15.95 | 16.09 | 254,393 | +0.09(+0.56%) |
Mar 18, 2011 | 15.72 | 16.27 | 15.68 | 16.00 | 500,241 | +0.52(+3.36%) |
Mar 17, 2011 | 15.11 | 15.61 | 15.03 | 15.48 | 244,189 | +0.48(+3.20%) |
Mar 16, 2011 | 15.10 | 15.46 | 15.00 | 15.00 | 214,973 | +0.12(+0.81%) |
Mar 15, 2011 | 14.81 | 14.95 | 14.22 | 14.88 | 190,872 | -0.39(-2.55%) |
Mar 14, 2011 | 15.58 | 15.74 | 15.12 | 15.27 | 195,437 | -0.23(-1.48%) |
Mar 11, 2011 | 15.51 | 15.86 | 15.47 | 15.50 | 299,571 | -0.34(-2.15%) |
Mar 10, 2011 | 16.60 | 16.69 | 15.49 | 15.84 | 342,404 | -0.97(-5.77%) |
Mar 09, 2011 | 17.43 | 17.43 | 16.80 | 16.81 | 230,701 | -0.56(-3.22%) |
Mar 08, 2011 | 17.90 | 17.98 | 17.24 | 17.37 | 308,374 | -0.53(-2.96%) |
Mar 07, 2011 | 17.90 | 17.99 | 17.64 | 17.90 | 281,988 | +0.12(+0.67%) |
Mar 04, 2011 | 17.75 | 17.99 | 17.69 | 17.78 | 254,090 | +0.03(+0.17%) |
Mar 03, 2011 | 17.66 | 18.11 | 17.54 | 17.75 | 490,260 | -0.18(-1.00%) |
Mar 02, 2011 | 18.55 | 18.70 | 17.88 | 17.93 | 954,796 | -0.61(-3.29%) |
Mar 01, 2011 | 18.99 | 19.03 | 18.25 | 18.54 | 344,080 | -0.14(-0.75%) |
Feb 28, 2011 | 18.64 | 19.10 | 18.37 | 18.68 | 503,550 | +0.24(+1.30%) |
Feb 25, 2011 | 17.25 | 18.52 | 17.25 | 18.44 | 561,085 | +1.33(+7.77%) |
Feb 24, 2011 | 18.49 | 18.70 | 17.07 | 17.11 | 357,513 | -1.36(-7.36%) |
Feb 23, 2011 | 18.50 | 18.88 | 18.34 | 18.47 | 373,692 | -0.03(-0.16%) |
Feb 22, 2011 | 18.66 | 18.87 | 18.40 | 18.50 | 458,026 | +0.19(+1.04%) |
Feb 18, 2011 | 18.24 | 18.50 | 18.19 | 18.31 | 138,324 | +0.24(+1.33%) |
Feb 17, 2011 | 18.15 | 18.27 | 17.98 | 18.07 | 201,789 | +0.16(+0.89%) |
Feb 16, 2011 | 17.90 | 18.00 | 17.72 | 17.91 | 173,753 | -0.05(-0.28%) |
Feb 15, 2011 | 17.99 | 18.14 | 17.70 | 17.96 | 285,353 | +0.36(+2.05%) |
Feb 14, 2011 | 17.63 | 17.91 | 17.60 | 17.60 | 181,832 | +0.11(+0.63%) |
Feb 11, 2011 | 17.78 | 18.01 | 17.46 | 17.49 | 227,000 | -0.34(-1.91%) |
Feb 10, 2011 | 17.82 | 18.08 | 17.74 | 17.83 | 543,985 | -0.19(-1.05%) |
Feb 09, 2011 | 18.80 | 19.06 | 17.96 | 18.02 | 524,447 | -0.58(-3.12%) |
Feb 08, 2011 | 17.50 | 18.85 | 17.40 | 18.60 | 1,206,193 | +1.74(+10.32%) |
Feb 07, 2011 | 17.05 | 17.08 | 16.76 | 16.86 | 4,342,211 | -0.07(-0.41%) |
Feb 04, 2011 | 16.85 | 17.01 | 16.63 | 16.93 | 257,556 | +0.00(+0.00%) |
Feb 03, 2011 | 16.74 | 16.97 | 16.14 | 16.93 | 319,780 | +0.51(+3.11%) |
Feb 02, 2011 | 16.60 | 16.60 | 16.22 | 16.42 | 224,422 | -0.27(-1.62%) |
Feb 01, 2011 | 16.32 | 16.71 | 16.00 | 16.69 | 242,237 | +0.62(+3.86%) |
Jan 31, 2011 | 16.15 | 16.29 | 15.90 | 16.07 | 307,868 | -0.13(-0.80%) |
Jan 28, 2011 | 16.29 | 16.65 | 16.17 | 16.20 | 281,311 | -0.07(-0.43%) |
Jan 27, 2011 | 16.75 | 16.75 | 16.19 | 16.27 | 223,238 | -0.48(-2.87%) |
Jan 26, 2011 | 16.15 | 16.85 | 16.15 | 16.75 | 367,397 | +0.62(+3.84%) |
Jan 25, 2011 | 16.27 | 16.29 | 15.87 | 16.13 | 349,492 | -0.36(-2.18%) |
Jan 24, 2011 | 17.00 | 17.26 | 16.36 | 16.49 | 303,223 | -0.12(-0.72%) |
Jan 21, 2011 | 17.20 | 17.78 | 16.61 | 16.61 | 749,287 | -0.55(-3.21%) |
Jan 20, 2011 | 17.10 | 17.24 | 16.71 | 17.16 | 291,765 | -0.28(-1.61%) |
Jan 19, 2011 | 18.30 | 18.30 | 17.26 | 17.44 | 229,909 | -0.52(-2.90%) |
Jan 18, 2011 | 17.60 | 18.30 | 17.60 | 17.96 | 363,510 | +0.74(+4.30%) |
Jan 17, 2011 | 17.18 | 17.49 | 17.18 | 17.22 | 35,915 | -0.10(-0.58%) |
Jan 14, 2011 | 17.50 | 17.59 | 17.15 | 17.32 | 251,222 | -0.45(-2.53%) |
Jan 13, 2011 | 18.56 | 18.69 | 17.72 | 17.77 | 326,524 | -0.72(-3.89%) |
Jan 12, 2011 | 19.38 | 19.45 | 18.21 | 18.49 | 800,969 | -0.96(-4.94%) |
Jan 11, 2011 | 18.77 | 19.49 | 18.77 | 19.45 | 1,222,060 | +0.86(+4.63%) |
Jan 10, 2011 | 18.59 | 18.69 | 18.31 | 18.59 | 465,831 | +0.04(+0.22%) |
Jan 07, 2011 | 18.44 | 18.82 | 18.36 | 18.55 | 177,859 | +0.02(+0.11%) |
Jan 06, 2011 | 19.05 | 19.20 | 18.53 | 18.53 | 772,249 | -0.48(-2.52%) |
Jan 05, 2011 | 19.30 | 19.40 | 19.01 | 19.01 | 257,005 | -0.41(-2.11%) |