Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 19.72 | 19.91 | 19.46 | 19.85 | 721,392 | +0.11(+0.56%) |
Mar 30, 2011 | 19.25 | 19.89 | 19.17 | 19.74 | 877,683 | +0.62(+3.24%) |
Mar 29, 2011 | 18.88 | 19.23 | 18.82 | 19.12 | 966,849 | +0.31(+1.65%) |
Mar 28, 2011 | 19.13 | 19.19 | 18.59 | 18.81 | 1,249,658 | -0.32(-1.67%) |
Mar 25, 2011 | 18.52 | 19.70 | 18.52 | 19.13 | 2,246,155 | +0.73(+3.97%) |
Mar 24, 2011 | 17.87 | 18.55 | 17.87 | 18.40 | 1,173,047 | +0.54(+3.02%) |
Mar 23, 2011 | 17.59 | 17.88 | 17.25 | 17.86 | 979,463 | +0.27(+1.53%) |
Mar 22, 2011 | 17.66 | 17.84 | 17.50 | 17.59 | 755,175 | +0.01(+0.06%) |
Mar 21, 2011 | 17.41 | 17.71 | 17.12 | 17.58 | 1,010,726 | +0.35(+2.03%) |
Mar 18, 2011 | 17.30 | 17.46 | 17.08 | 17.23 | 2,474,069 | +0.06(+0.35%) |
Mar 17, 2011 | 17.69 | 17.83 | 17.17 | 17.17 | 631,162 | -0.31(-1.77%) |
Mar 16, 2011 | 17.64 | 17.94 | 17.32 | 17.48 | 914,605 | -0.16(-0.91%) |
Mar 15, 2011 | 17.45 | 18.01 | 17.30 | 17.64 | 816,326 | -0.26(-1.45%) |
Mar 14, 2011 | 17.97 | 18.25 | 17.59 | 17.90 | 736,204 | -0.25(-1.38%) |
Mar 11, 2011 | 17.68 | 18.24 | 17.49 | 18.15 | 776,246 | +0.48(+2.72%) |
Mar 10, 2011 | 17.79 | 17.86 | 17.50 | 17.67 | 700,485 | -0.28(-1.56%) |
Mar 09, 2011 | 17.61 | 18.09 | 17.33 | 17.95 | 903,426 | +0.37(+2.10%) |
Mar 08, 2011 | 17.22 | 17.72 | 17.02 | 17.58 | 706,600 | +0.31(+1.80%) |
Mar 07, 2011 | 17.79 | 17.97 | 17.25 | 17.27 | 878,069 | -0.52(-2.92%) |
Mar 04, 2011 | 17.88 | 17.96 | 17.55 | 17.79 | 719,180 | -0.09(-0.50%) |
Mar 03, 2011 | 17.77 | 18.20 | 17.51 | 17.88 | 797,102 | +0.33(+1.88%) |
Mar 02, 2011 | 17.20 | 17.85 | 17.00 | 17.55 | 1,082,696 | +0.33(+1.92%) |
Mar 01, 2011 | 17.44 | 17.50 | 16.97 | 17.22 | 1,082,863 | -0.24(-1.37%) |
Feb 28, 2011 | 17.38 | 17.49 | 17.14 | 17.46 | 569,006 | +0.12(+0.69%) |
Feb 25, 2011 | 17.19 | 17.59 | 16.98 | 17.34 | 831,103 | +0.17(+0.99%) |
Feb 24, 2011 | 16.80 | 17.33 | 16.50 | 17.17 | 798,600 | +0.35(+2.08%) |
Feb 23, 2011 | 17.18 | 17.37 | 16.53 | 16.82 | 841,609 | -0.43(-2.49%) |
Feb 22, 2011 | 17.42 | 17.61 | 16.75 | 17.25 | 737,163 | -0.31(-1.77%) |
Feb 18, 2011 | 17.70 | 17.72 | 17.45 | 17.56 | 804,289 | -0.02(-0.11%) |
Feb 17, 2011 | 16.96 | 17.64 | 16.82 | 17.58 | 701,379 | +0.59(+3.47%) |
Feb 16, 2011 | 16.61 | 17.26 | 16.61 | 16.99 | 626,970 | +0.52(+3.16%) |
Feb 15, 2011 | 16.63 | 16.82 | 16.47 | 16.47 | 564,655 | -0.25(-1.50%) |
Feb 14, 2011 | 16.83 | 17.09 | 16.56 | 16.72 | 416,167 | -0.16(-0.95%) |
Feb 11, 2011 | 16.63 | 16.89 | 16.49 | 16.88 | 781,044 | +0.22(+1.32%) |
Feb 10, 2011 | 16.66 | 16.92 | 16.45 | 16.66 | 479,074 | -0.10(-0.60%) |
Feb 09, 2011 | 16.76 | 16.92 | 16.36 | 16.76 | 538,302 | -0.07(-0.42%) |
Feb 08, 2011 | 16.55 | 16.84 | 15.75 | 16.83 | 511,180 | +0.31(+1.88%) |
Feb 07, 2011 | 16.43 | 16.80 | 16.33 | 16.52 | 520,461 | +0.17(+1.04%) |
Feb 04, 2011 | 15.89 | 16.56 | 15.84 | 16.35 | 985,895 | +0.40(+2.51%) |
Feb 03, 2011 | 15.20 | 16.04 | 15.20 | 15.95 | 1,301,408 | +0.74(+4.87%) |
Feb 02, 2011 | 15.90 | 15.97 | 15.12 | 15.21 | 1,836,800 | -0.75(-4.70%) |
Feb 01, 2011 | 15.42 | 16.02 | 15.33 | 15.96 | 732,209 | +0.57(+3.70%) |
Jan 31, 2011 | 14.96 | 15.63 | 14.96 | 15.39 | 868,038 | +0.00(+0.00%) |
Jan 28, 2011 | 16.06 | 16.10 | 15.36 | 15.39 | 1,199,738 | -0.66(-4.11%) |
Jan 27, 2011 | 15.76 | 16.09 | 15.74 | 16.05 | 673,777 | +0.31(+1.97%) |
Jan 26, 2011 | 15.95 | 16.09 | 15.60 | 15.74 | 1,164,041 | -0.21(-1.32%) |
Jan 25, 2011 | 15.46 | 16.06 | 15.46 | 15.95 | 588,770 | +0.03(+0.19%) |
Jan 24, 2011 | 15.94 | 16.14 | 15.88 | 15.92 | 417,948 | -0.05(-0.31%) |
Jan 21, 2011 | 16.15 | 16.25 | 15.79 | 15.97 | 640,669 | -0.10(-0.62%) |
Jan 20, 2011 | 16.07 | 16.70 | 16.04 | 16.07 | 934,676 | +0.01(+0.06%) |
Jan 19, 2011 | 16.40 | 16.62 | 15.83 | 16.06 | 983,418 | -0.27(-1.65%) |
Jan 18, 2011 | 16.69 | 16.92 | 16.17 | 16.33 | 590,710 | -0.32(-1.92%) |
Jan 14, 2011 | 16.85 | 16.96 | 16.45 | 16.65 | 564,185 | -0.18(-1.07%) |
Jan 13, 2011 | 16.70 | 16.95 | 16.60 | 16.83 | 513,072 | +0.05(+0.30%) |
Jan 12, 2011 | 16.76 | 16.97 | 16.41 | 16.78 | 506,190 | +0.19(+1.15%) |
Jan 11, 2011 | 16.97 | 17.23 | 16.34 | 16.59 | 888,135 | -0.38(-2.24%) |
Jan 10, 2011 | 16.45 | 17.00 | 16.20 | 16.97 | 853,104 | +0.47(+2.85%) |
Jan 07, 2011 | 16.08 | 16.51 | 15.91 | 16.50 | 907,304 | +0.47(+2.93%) |
Jan 06, 2011 | 16.59 | 16.63 | 15.97 | 16.03 | 1,215,960 | -0.66(-3.95%) |
Jan 05, 2011 | 16.58 | 16.71 | 16.30 | 16.69 | 984,373 | +0.03(+0.18%) |
Jan 04, 2011 | 16.86 | 16.99 | 16.51 | 16.66 | 880,358 | -0.70(-4.03%) |