Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 17.42 | 17.70 | 17.40 | 17.63 | 1,134,848 | +0.20(+1.16%) |
Mar 30, 2011 | 17.43 | 17.44 | 17.42 | 17.43 | 1,060,393 | +0.24(+1.41%) |
Mar 29, 2011 | 17.01 | 17.26 | 16.79 | 17.18 | 1,804,856 | +0.15(+0.86%) |
Mar 28, 2011 | 17.09 | 17.18 | 16.98 | 17.04 | 943,951 | -0.02(-0.12%) |
Mar 25, 2011 | 16.93 | 17.19 | 16.85 | 17.06 | 814,536 | +0.18(+1.07%) |
Mar 24, 2011 | 16.83 | 16.93 | 16.65 | 16.88 | 1,562,260 | +0.15(+0.87%) |
Mar 23, 2011 | 16.96 | 16.99 | 16.65 | 16.73 | 1,130,955 | -0.22(-1.31%) |
Mar 22, 2011 | 17.07 | 17.21 | 16.93 | 16.95 | 999,108 | -0.09(-0.50%) |
Mar 21, 2011 | 16.98 | 17.09 | 16.98 | 17.04 | 1,210,266 | +0.21(+1.23%) |
Mar 18, 2011 | 16.87 | 16.98 | 16.76 | 16.83 | 1,622,597 | +0.11(+0.63%) |
Mar 17, 2011 | 16.97 | 16.99 | 16.60 | 16.73 | 1,205,452 | -0.04(-0.21%) |
Mar 16, 2011 | 17.08 | 17.08 | 16.59 | 16.76 | 2,909,419 | -0.38(-2.23%) |
Mar 15, 2011 | 17.11 | 17.25 | 17.10 | 17.14 | 1,339,278 | -0.06(-0.35%) |
Mar 14, 2011 | 17.12 | 17.23 | 16.97 | 17.20 | 1,388,736 | -0.04(-0.20%) |
Mar 11, 2011 | 16.98 | 17.26 | 16.88 | 17.24 | 1,716,778 | +0.25(+1.45%) |
Mar 10, 2011 | 17.22 | 17.32 | 16.95 | 16.99 | 2,179,321 | -0.38(-2.17%) |
Mar 09, 2011 | 17.49 | 17.61 | 17.32 | 17.37 | 2,182,000 | -0.12(-0.69%) |
Mar 08, 2011 | 17.09 | 17.65 | 17.06 | 17.49 | 2,230,087 | +0.40(+2.36%) |
Mar 07, 2011 | 17.17 | 17.21 | 16.99 | 17.09 | 1,450,894 | -0.05(-0.26%) |
Mar 04, 2011 | 17.12 | 17.16 | 17.02 | 17.13 | 2,458,069 | -0.01(-0.03%) |
Mar 03, 2011 | 16.84 | 17.16 | 16.80 | 17.14 | 2,126,151 | +0.45(+2.68%) |
Mar 02, 2011 | 16.71 | 16.74 | 16.44 | 16.69 | 1,443,412 | -0.06(-0.33%) |
Mar 01, 2011 | 17.15 | 17.15 | 16.72 | 16.75 | 1,606,600 | -0.34(-1.97%) |
Feb 28, 2011 | 16.95 | 17.14 | 16.86 | 17.08 | 1,467,339 | +0.26(+1.56%) |
Feb 25, 2011 | 16.71 | 16.84 | 16.66 | 16.82 | 1,814,364 | +0.18(+1.06%) |
Feb 24, 2011 | 16.89 | 16.97 | 16.43 | 16.65 | 1,795,747 | -0.28(-1.67%) |
Feb 23, 2011 | 17.06 | 17.09 | 16.81 | 16.93 | 1,621,200 | -0.11(-0.65%) |
Feb 22, 2011 | 16.98 | 17.25 | 16.97 | 17.04 | 1,411,161 | -0.08(-0.44%) |
Feb 18, 2011 | 17.03 | 17.21 | 16.99 | 17.11 | 1,419,803 | +0.14(+0.83%) |
Feb 17, 2011 | 16.87 | 17.09 | 16.82 | 16.97 | 2,956,863 | +0.08(+0.45%) |
Feb 16, 2011 | 17.11 | 17.18 | 16.82 | 16.90 | 2,052,688 | -0.17(-1.00%) |
Feb 15, 2011 | 17.00 | 17.14 | 16.90 | 17.07 | 2,324,266 | +0.06(+0.36%) |
Feb 14, 2011 | 17.15 | 17.22 | 16.88 | 17.01 | 1,497,509 | -0.11(-0.62%) |
Feb 11, 2011 | 16.85 | 17.13 | 16.77 | 17.11 | 1,675,657 | +0.28(+1.67%) |
Feb 10, 2011 | 16.51 | 16.87 | 16.39 | 16.83 | 1,705,072 | +0.40(+2.41%) |
Feb 09, 2011 | 16.40 | 16.50 | 16.32 | 16.44 | 938,112 | -0.03(-0.21%) |
Feb 08, 2011 | 16.31 | 16.47 | 16.29 | 16.47 | 990,527 | +0.19(+1.16%) |
Feb 07, 2011 | 16.19 | 16.40 | 16.08 | 16.28 | 1,276,453 | +0.04(+0.28%) |
Feb 04, 2011 | 16.38 | 16.38 | 16.12 | 16.24 | 985,891 | -0.12(-0.76%) |
Feb 03, 2011 | 16.34 | 16.38 | 16.17 | 16.36 | 881,160 | +0.04(+0.24%) |
Feb 02, 2011 | 16.40 | 16.56 | 16.30 | 16.32 | 808,844 | -0.12(-0.76%) |
Feb 01, 2011 | 16.39 | 16.50 | 16.12 | 16.45 | 1,223,950 | +0.16(+0.98%) |
Jan 31, 2011 | 16.21 | 16.39 | 16.16 | 16.29 | 1,047,287 | +0.16(+0.99%) |
Jan 28, 2011 | 16.40 | 16.40 | 15.99 | 16.13 | 1,635,389 | -0.26(-1.58%) |
Jan 27, 2011 | 16.26 | 16.44 | 16.21 | 16.39 | 1,146,433 | +0.15(+0.95%) |
Jan 26, 2011 | 16.35 | 16.37 | 16.15 | 16.23 | 831,393 | -0.07(-0.43%) |
Jan 25, 2011 | 15.92 | 16.30 | 15.82 | 16.30 | 1,287,986 | +0.30(+1.86%) |
Jan 24, 2011 | 15.96 | 16.06 | 15.82 | 16.00 | 916,531 | +0.01(+0.09%) |
Jan 21, 2011 | 16.09 | 16.09 | 15.90 | 15.99 | 1,077,948 | -0.07(-0.43%) |
Jan 20, 2011 | 15.96 | 16.21 | 15.94 | 16.06 | 971,489 | +0.02(+0.16%) |
Jan 19, 2011 | 16.19 | 16.19 | 15.91 | 16.03 | 1,130,146 | -0.16(-0.98%) |
Jan 18, 2011 | 15.95 | 16.19 | 15.89 | 16.19 | 1,210,443 | +0.21(+1.34%) |
Jan 14, 2011 | 15.93 | 16.03 | 15.84 | 15.98 | 655,876 | +0.04(+0.28%) |
Jan 13, 2011 | 15.93 | 15.99 | 15.82 | 15.93 | 614,708 | -0.01(-0.06%) |
Jan 12, 2011 | 16.06 | 16.10 | 15.82 | 15.94 | 813,713 | +0.02(+0.16%) |
Jan 11, 2011 | 16.02 | 16.05 | 15.74 | 15.92 | 774,735 | -0.04(-0.25%) |
Jan 10, 2011 | 15.76 | 16.03 | 15.53 | 15.96 | 1,180,404 | +0.16(+1.04%) |
Jan 07, 2011 | 15.95 | 16.10 | 15.62 | 15.80 | 1,046,527 | -0.10(-0.63%) |
Jan 06, 2011 | 15.90 | 16.04 | 15.86 | 15.89 | 1,082,870 | +0.00(+0.00%) |
Jan 05, 2011 | 15.71 | 15.91 | 15.60 | 15.89 | 984,193 | +0.17(+1.11%) |
Jan 04, 2011 | 16.12 | 16.17 | 15.60 | 15.72 | 1,157,748 | -0.36(-2.23%) |