Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 17.40 | 17.67 | 17.37 | 17.60 | 1,136,392 | +0.20(+1.16%) |
Mar 30, 2011 | 17.41 | 17.41 | 17.40 | 17.40 | 1,061,836 | +0.24(+1.41%) |
Mar 29, 2011 | 16.99 | 17.24 | 16.76 | 17.16 | 1,807,311 | +0.15(+0.86%) |
Mar 28, 2011 | 17.07 | 17.16 | 16.95 | 17.01 | 945,235 | -0.02(-0.12%) |
Mar 25, 2011 | 16.90 | 17.17 | 16.83 | 17.04 | 815,644 | +0.18(+1.07%) |
Mar 24, 2011 | 16.81 | 16.90 | 16.62 | 16.85 | 1,564,385 | +0.15(+0.87%) |
Mar 23, 2011 | 16.93 | 16.97 | 16.63 | 16.71 | 1,132,494 | -0.22(-1.31%) |
Mar 22, 2011 | 17.05 | 17.19 | 16.90 | 16.93 | 1,000,468 | -0.09(-0.50%) |
Mar 21, 2011 | 16.96 | 17.06 | 16.95 | 17.01 | 1,211,912 | +0.21(+1.23%) |
Mar 18, 2011 | 16.84 | 16.96 | 16.74 | 16.81 | 1,624,804 | +0.11(+0.63%) |
Mar 17, 2011 | 16.94 | 16.97 | 16.58 | 16.70 | 1,207,091 | -0.04(-0.21%) |
Mar 16, 2011 | 17.06 | 17.06 | 16.57 | 16.74 | 2,913,377 | -0.38(-2.23%) |
Mar 15, 2011 | 17.09 | 17.23 | 17.08 | 17.12 | 1,341,100 | -0.06(-0.35%) |
Mar 14, 2011 | 17.10 | 17.21 | 16.94 | 17.18 | 1,390,625 | -0.04(-0.20%) |
Mar 11, 2011 | 16.96 | 17.24 | 16.85 | 17.22 | 1,719,113 | +0.25(+1.45%) |
Mar 10, 2011 | 17.20 | 17.30 | 16.93 | 16.97 | 2,182,285 | -0.38(-2.17%) |
Mar 09, 2011 | 17.46 | 17.58 | 17.30 | 17.35 | 2,184,968 | -0.12(-0.69%) |
Mar 08, 2011 | 17.07 | 17.62 | 17.04 | 17.47 | 2,233,120 | +0.40(+2.36%) |
Mar 07, 2011 | 17.15 | 17.19 | 16.96 | 17.07 | 1,452,868 | -0.05(-0.26%) |
Mar 04, 2011 | 17.10 | 17.14 | 17.00 | 17.11 | 2,461,413 | -0.01(-0.03%) |
Mar 03, 2011 | 16.82 | 17.14 | 16.78 | 17.12 | 2,129,044 | +0.45(+2.68%) |
Mar 02, 2011 | 16.69 | 16.71 | 16.42 | 16.67 | 1,445,376 | -0.06(-0.33%) |
Mar 01, 2011 | 17.13 | 17.13 | 16.70 | 16.72 | 1,608,786 | -0.34(-1.97%) |
Feb 28, 2011 | 16.92 | 17.12 | 16.84 | 17.06 | 1,469,335 | +0.26(+1.56%) |
Feb 25, 2011 | 16.69 | 16.82 | 16.63 | 16.80 | 1,816,832 | +0.18(+1.06%) |
Feb 24, 2011 | 16.87 | 16.94 | 16.41 | 16.62 | 1,798,190 | -0.28(-1.67%) |
Feb 23, 2011 | 17.04 | 17.07 | 16.79 | 16.90 | 1,623,406 | -0.11(-0.65%) |
Feb 22, 2011 | 16.95 | 17.23 | 16.94 | 17.01 | 1,413,081 | -0.08(-0.44%) |
Feb 18, 2011 | 17.01 | 17.19 | 16.97 | 17.09 | 1,421,734 | +0.14(+0.83%) |
Feb 17, 2011 | 16.84 | 17.07 | 16.80 | 16.95 | 2,960,885 | +0.08(+0.45%) |
Feb 16, 2011 | 17.09 | 17.16 | 16.80 | 16.87 | 2,055,480 | -0.17(-1.00%) |
Feb 15, 2011 | 16.98 | 17.12 | 16.88 | 17.05 | 2,327,428 | +0.06(+0.36%) |
Feb 14, 2011 | 17.13 | 17.20 | 16.85 | 16.98 | 1,499,546 | -0.11(-0.62%) |
Feb 11, 2011 | 16.83 | 17.11 | 16.75 | 17.09 | 1,677,936 | +0.28(+1.68%) |
Feb 10, 2011 | 16.49 | 16.85 | 16.37 | 16.81 | 1,707,391 | +0.39(+2.40%) |
Feb 09, 2011 | 16.38 | 16.48 | 16.30 | 16.41 | 939,388 | -0.03(-0.21%) |
Feb 08, 2011 | 16.29 | 16.45 | 16.27 | 16.45 | 991,874 | +0.19(+1.16%) |
Feb 07, 2011 | 16.17 | 16.38 | 16.06 | 16.26 | 1,278,189 | +0.04(+0.28%) |
Feb 04, 2011 | 16.36 | 16.36 | 16.10 | 16.22 | 987,232 | -0.12(-0.76%) |
Feb 03, 2011 | 16.31 | 16.35 | 16.15 | 16.34 | 882,359 | +0.04(+0.24%) |
Feb 02, 2011 | 16.38 | 16.53 | 16.27 | 16.30 | 809,945 | -0.12(-0.76%) |
Feb 01, 2011 | 16.37 | 16.47 | 16.10 | 16.42 | 1,225,614 | +0.16(+0.98%) |
Jan 31, 2011 | 16.19 | 16.37 | 16.14 | 16.27 | 1,048,712 | +0.16(+0.99%) |
Jan 28, 2011 | 16.37 | 16.37 | 15.97 | 16.11 | 1,637,613 | -0.26(-1.58%) |
Jan 27, 2011 | 16.24 | 16.42 | 16.19 | 16.36 | 1,147,992 | +0.15(+0.95%) |
Jan 26, 2011 | 16.32 | 16.35 | 16.13 | 16.21 | 832,524 | -0.07(-0.43%) |
Jan 25, 2011 | 15.90 | 16.28 | 15.80 | 16.28 | 1,289,738 | +0.30(+1.86%) |
Jan 24, 2011 | 15.94 | 16.04 | 15.80 | 15.98 | 917,778 | +0.01(+0.09%) |
Jan 21, 2011 | 16.07 | 16.07 | 15.88 | 15.97 | 1,079,415 | -0.07(-0.43%) |
Jan 20, 2011 | 15.94 | 16.19 | 15.92 | 16.04 | 972,810 | +0.02(+0.15%) |
Jan 19, 2011 | 16.17 | 16.17 | 15.89 | 16.01 | 1,131,683 | -0.16(-0.98%) |
Jan 18, 2011 | 15.93 | 16.17 | 15.87 | 16.17 | 1,212,090 | +0.21(+1.34%) |
Jan 14, 2011 | 15.91 | 16.01 | 15.82 | 15.96 | 656,768 | +0.04(+0.28%) |
Jan 13, 2011 | 15.91 | 15.97 | 15.80 | 15.91 | 615,544 | -0.01(-0.06%) |
Jan 12, 2011 | 16.04 | 16.08 | 15.80 | 15.92 | 814,820 | +0.02(+0.16%) |
Jan 11, 2011 | 16.00 | 16.03 | 15.72 | 15.90 | 775,789 | -0.04(-0.25%) |
Jan 10, 2011 | 15.74 | 16.01 | 15.51 | 15.94 | 1,182,009 | +0.16(+1.04%) |
Jan 07, 2011 | 15.93 | 16.08 | 15.60 | 15.77 | 1,047,950 | -0.10(-0.63%) |
Jan 06, 2011 | 15.88 | 16.02 | 15.84 | 15.87 | 1,084,343 | +0.00(+0.00%) |
Jan 05, 2011 | 15.69 | 15.89 | 15.58 | 15.87 | 985,532 | +0.17(+1.11%) |
Jan 04, 2011 | 16.10 | 16.15 | 15.58 | 15.70 | 1,159,323 | -0.36(-2.23%) |