Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 18.06 | 18.25 | 17.98 | 18.14 | 18,550 | -0.02(-0.09%) |
Mar 30, 2011 | 18.21 | 18.31 | 17.96 | 18.16 | 27,193 | +0.55(+3.14%) |
Mar 29, 2011 | 18.12 | 18.12 | 17.45 | 17.61 | 15,942 | -0.47(-2.60%) |
Mar 28, 2011 | 18.07 | 18.27 | 17.79 | 18.07 | 13,939 | +0.16(+0.87%) |
Mar 25, 2011 | 17.93 | 18.33 | 17.89 | 17.92 | 12,750 | +0.13(+0.74%) |
Mar 24, 2011 | 17.84 | 17.97 | 17.77 | 17.79 | 13,068 | +0.07(+0.42%) |
Mar 23, 2011 | 17.97 | 17.97 | 17.65 | 17.71 | 19,627 | -0.30(-1.69%) |
Mar 22, 2011 | 18.05 | 18.24 | 17.75 | 18.02 | 15,276 | +0.00(+0.00%) |
Mar 21, 2011 | 17.82 | 18.02 | 17.09 | 18.02 | 51,575 | +1.05(+6.17%) |
Mar 18, 2011 | 16.02 | 17.04 | 15.97 | 16.97 | 52,166 | +1.06(+6.68%) |
Mar 17, 2011 | 16.43 | 16.43 | 15.52 | 15.91 | 32,438 | -0.07(-0.41%) |
Mar 16, 2011 | 16.51 | 16.51 | 15.93 | 15.97 | 47,499 | -0.63(-3.77%) |
Mar 15, 2011 | 16.01 | 16.75 | 16.01 | 16.60 | 20,437 | -0.07(-0.40%) |
Mar 14, 2011 | 16.83 | 17.19 | 16.65 | 16.67 | 15,120 | -0.35(-2.08%) |
Mar 11, 2011 | 16.82 | 17.32 | 16.79 | 17.02 | 19,275 | +0.18(+1.08%) |
Mar 10, 2011 | 17.47 | 17.47 | 16.80 | 16.84 | 42,030 | -0.98(-5.50%) |
Mar 09, 2011 | 17.94 | 17.97 | 17.56 | 17.82 | 19,834 | -0.10(-0.55%) |
Mar 08, 2011 | 17.08 | 17.97 | 16.99 | 17.92 | 12,353 | +0.94(+5.53%) |
Mar 07, 2011 | 17.62 | 17.62 | 16.53 | 16.98 | 52,489 | -0.66(-3.74%) |
Mar 04, 2011 | 17.75 | 17.75 | 17.17 | 17.64 | 20,663 | -0.12(-0.70%) |
Mar 03, 2011 | 17.47 | 17.93 | 17.16 | 17.76 | 25,451 | +0.48(+2.77%) |
Mar 02, 2011 | 17.67 | 17.72 | 17.16 | 17.28 | 16,866 | -0.40(-2.28%) |
Mar 01, 2011 | 18.02 | 18.02 | 17.59 | 17.69 | 27,782 | -0.36(-2.01%) |
Feb 28, 2011 | 18.36 | 18.37 | 17.66 | 18.05 | 30,585 | -0.12(-0.68%) |
Feb 25, 2011 | 17.25 | 18.38 | 17.25 | 18.17 | 41,681 | +0.85(+4.90%) |
Feb 24, 2011 | 17.39 | 17.42 | 16.95 | 17.32 | 25,691 | +0.03(+0.19%) |
Feb 23, 2011 | 18.14 | 18.20 | 17.20 | 17.29 | 37,933 | -0.68(-3.81%) |
Feb 22, 2011 | 18.50 | 18.94 | 17.94 | 17.98 | 31,008 | -0.82(-4.34%) |
Feb 18, 2011 | 18.50 | 18.84 | 18.20 | 18.79 | 41,601 | +0.43(+2.33%) |
Feb 17, 2011 | 17.99 | 18.59 | 17.81 | 18.36 | 30,947 | +0.37(+2.06%) |
Feb 16, 2011 | 18.21 | 18.38 | 17.84 | 17.99 | 31,734 | -0.12(-0.68%) |
Feb 15, 2011 | 18.31 | 18.76 | 18.02 | 18.12 | 74,803 | -0.21(-1.12%) |
Feb 14, 2011 | 18.64 | 18.77 | 18.31 | 18.32 | 31,857 | -0.37(-1.98%) |
Feb 11, 2011 | 18.56 | 19.06 | 18.50 | 18.69 | 39,277 | -0.02(-0.09%) |
Feb 10, 2011 | 18.99 | 19.39 | 18.46 | 18.71 | 55,681 | -0.41(-2.16%) |
Feb 09, 2011 | 18.98 | 19.20 | 18.98 | 19.12 | 9,443 | -0.01(-0.04%) |
Feb 08, 2011 | 18.82 | 19.13 | 18.60 | 19.13 | 17,817 | +0.27(+1.44%) |
Feb 07, 2011 | 18.74 | 19.22 | 18.64 | 18.86 | 13,718 | +0.10(+0.53%) |
Feb 04, 2011 | 18.98 | 19.07 | 18.71 | 18.76 | 28,351 | -0.30(-1.60%) |
Feb 03, 2011 | 18.96 | 19.09 | 18.60 | 19.06 | 13,560 | +0.14(+0.74%) |
Feb 02, 2011 | 18.37 | 18.98 | 18.37 | 18.92 | 24,257 | +0.42(+2.27%) |
Feb 01, 2011 | 18.28 | 18.78 | 18.15 | 18.50 | 32,456 | +0.53(+2.93%) |
Jan 31, 2011 | 18.67 | 18.67 | 17.92 | 17.98 | 60,821 | -0.49(-2.68%) |
Jan 28, 2011 | 19.76 | 19.76 | 18.45 | 18.47 | 34,810 | -1.26(-6.39%) |
Jan 27, 2011 | 19.78 | 19.91 | 19.57 | 19.73 | 14,773 | -0.09(-0.46%) |
Jan 26, 2011 | 19.62 | 19.86 | 19.43 | 19.82 | 32,572 | +0.40(+2.04%) |
Jan 25, 2011 | 19.61 | 19.70 | 19.28 | 19.43 | 34,782 | -0.40(-2.00%) |
Jan 24, 2011 | 19.69 | 20.28 | 19.48 | 19.82 | 23,963 | +0.26(+1.31%) |
Jan 21, 2011 | 20.06 | 20.24 | 19.54 | 19.57 | 43,750 | -0.30(-1.49%) |
Jan 20, 2011 | 20.54 | 20.56 | 19.81 | 19.86 | 39,121 | -0.73(-3.52%) |
Jan 19, 2011 | 21.68 | 21.68 | 20.59 | 20.59 | 23,564 | -1.07(-4.95%) |
Jan 18, 2011 | 21.14 | 22.06 | 21.14 | 21.66 | 64,651 | +0.44(+2.06%) |
Jan 14, 2011 | 20.33 | 21.30 | 20.30 | 21.22 | 41,730 | +0.95(+4.67%) |
Jan 13, 2011 | 20.22 | 20.53 | 20.15 | 20.28 | 12,725 | +0.05(+0.24%) |
Jan 12, 2011 | 20.89 | 20.89 | 19.98 | 20.23 | 58,637 | +0.46(+2.34%) |
Jan 11, 2011 | 19.85 | 19.87 | 19.58 | 19.76 | 15,251 | +0.02(+0.08%) |
Jan 10, 2011 | 19.69 | 19.82 | 19.64 | 19.75 | 23,964 | -0.09(-0.46%) |
Jan 07, 2011 | 19.78 | 19.85 | 19.10 | 19.84 | 42,084 | +0.07(+0.37%) |
Jan 06, 2011 | 20.04 | 20.04 | 19.62 | 19.76 | 37,738 | -0.34(-1.68%) |
Jan 05, 2011 | 19.84 | 20.13 | 19.62 | 20.10 | 15,272 | +0.24(+1.20%) |
Jan 04, 2011 | 20.20 | 20.20 | 19.66 | 19.86 | 19,347 | -0.28(-1.39%) |