Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 18.99 | 19.04 | 18.79 | 18.84 | 191,754 | -0.18(-0.94%) |
Mar 30, 2011 | 19.19 | 19.19 | 18.87 | 19.02 | 249,282 | +0.02(+0.12%) |
Mar 29, 2011 | 18.80 | 19.00 | 18.63 | 19.00 | 662,679 | +0.19(+1.00%) |
Mar 28, 2011 | 18.92 | 18.98 | 18.80 | 18.81 | 1,333,660 | +0.00(+0.02%) |
Mar 25, 2011 | 18.91 | 19.00 | 18.78 | 18.81 | 1,139,779 | -0.07(-0.36%) |
Mar 24, 2011 | 18.60 | 18.91 | 18.55 | 18.87 | 946,093 | +0.45(+2.44%) |
Mar 23, 2011 | 18.18 | 18.46 | 18.07 | 18.42 | 1,733,227 | +0.18(+0.96%) |
Mar 22, 2011 | 18.41 | 18.41 | 18.22 | 18.25 | 720,925 | -0.18(-0.95%) |
Mar 21, 2011 | 18.48 | 18.53 | 18.31 | 18.42 | 788,473 | +0.33(+1.80%) |
Mar 18, 2011 | 18.30 | 18.32 | 18.02 | 18.10 | 1,328,012 | +0.08(+0.42%) |
Mar 17, 2011 | 18.14 | 18.24 | 17.96 | 18.02 | 4,736,459 | +0.21(+1.20%) |
Mar 16, 2011 | 18.09 | 18.40 | 17.68 | 17.81 | 7,040,161 | -0.38(-2.10%) |
Mar 15, 2011 | 17.85 | 18.32 | 17.64 | 18.19 | 1,638,275 | -0.24(-1.31%) |
Mar 14, 2011 | 18.39 | 18.66 | 18.31 | 18.43 | 4,211,786 | -0.04(-0.22%) |
Mar 11, 2011 | 18.15 | 18.50 | 18.15 | 18.47 | 655,027 | +0.21(+1.13%) |
Mar 10, 2011 | 18.47 | 18.54 | 18.25 | 18.27 | 1,845,055 | -0.48(-2.53%) |
Mar 09, 2011 | 19.24 | 19.24 | 18.72 | 18.74 | 1,918,659 | -0.60(-3.10%) |
Mar 08, 2011 | 19.30 | 19.51 | 19.13 | 19.34 | 1,923,122 | +0.02(+0.10%) |
Mar 07, 2011 | 19.94 | 19.94 | 19.10 | 19.32 | 906,570 | -0.55(-2.74%) |
Mar 04, 2011 | 20.01 | 20.01 | 19.72 | 19.87 | 5,058,006 | -0.17(-0.83%) |
Mar 03, 2011 | 19.86 | 20.12 | 19.86 | 20.03 | 619,010 | +0.38(+1.93%) |
Mar 02, 2011 | 19.39 | 19.91 | 19.39 | 19.65 | 4,101,369 | +0.25(+1.27%) |
Mar 01, 2011 | 19.83 | 19.87 | 19.39 | 19.41 | 882,876 | -0.39(-1.95%) |
Feb 28, 2011 | 20.06 | 20.11 | 19.59 | 19.79 | 265,286 | -0.19(-0.96%) |
Feb 25, 2011 | 19.74 | 20.01 | 19.70 | 19.99 | 1,768,854 | +0.50(+2.59%) |
Feb 24, 2011 | 19.18 | 19.53 | 19.16 | 19.48 | 480,763 | +0.30(+1.56%) |
Feb 23, 2011 | 19.60 | 19.60 | 18.92 | 19.18 | 423,947 | -0.38(-1.92%) |
Feb 22, 2011 | 19.96 | 20.01 | 19.49 | 19.56 | 510,751 | -0.80(-3.92%) |
Feb 18, 2011 | 20.43 | 20.47 | 20.26 | 20.36 | 254,159 | -0.05(-0.23%) |
Feb 17, 2011 | 20.02 | 20.45 | 20.02 | 20.40 | 650,119 | +0.30(+1.51%) |
Feb 16, 2011 | 20.05 | 20.16 | 19.98 | 20.10 | 276,648 | +0.21(+1.04%) |
Feb 15, 2011 | 20.07 | 20.07 | 19.82 | 19.89 | 229,640 | -0.20(-1.02%) |
Feb 14, 2011 | 19.97 | 20.25 | 19.97 | 20.10 | 219,855 | +0.16(+0.82%) |
Feb 11, 2011 | 19.67 | 20.00 | 19.64 | 19.93 | 279,280 | +0.16(+0.81%) |
Feb 10, 2011 | 19.52 | 19.81 | 19.46 | 19.78 | 1,150,803 | +0.03(+0.13%) |
Feb 09, 2011 | 19.81 | 19.88 | 19.68 | 19.75 | 141,493 | -0.14(-0.71%) |
Feb 08, 2011 | 19.89 | 19.89 | 19.72 | 19.89 | 310,679 | +0.00(+0.00%) |
Feb 07, 2011 | 20.03 | 20.09 | 19.82 | 19.89 | 532,140 | -0.08(-0.40%) |
Feb 04, 2011 | 19.62 | 19.97 | 19.60 | 19.97 | 1,204,156 | +0.41(+2.10%) |
Feb 03, 2011 | 19.58 | 19.60 | 19.38 | 19.56 | 433,328 | +0.02(+0.08%) |
Feb 02, 2011 | 19.37 | 19.63 | 19.33 | 19.54 | 466,553 | +0.10(+0.53%) |
Feb 01, 2011 | 19.14 | 19.54 | 19.14 | 19.44 | 1,072,586 | +0.47(+2.49%) |
Jan 31, 2011 | 18.90 | 19.06 | 18.55 | 18.97 | 187,461 | +0.07(+0.39%) |
Jan 28, 2011 | 19.48 | 19.51 | 18.80 | 18.90 | 485,213 | -0.53(-2.74%) |
Jan 27, 2011 | 19.19 | 19.47 | 19.19 | 19.43 | 307,546 | +0.37(+1.96%) |
Jan 26, 2011 | 18.98 | 19.12 | 18.86 | 19.05 | 441,544 | +0.15(+0.81%) |
Jan 25, 2011 | 18.99 | 19.02 | 18.78 | 18.90 | 399,412 | -0.13(-0.70%) |
Jan 24, 2011 | 18.67 | 19.05 | 18.65 | 19.04 | 1,966,828 | +0.43(+2.31%) |
Jan 21, 2011 | 18.89 | 18.91 | 18.57 | 18.61 | 288,648 | -0.13(-0.71%) |
Jan 20, 2011 | 18.78 | 18.78 | 18.47 | 18.74 | 1,433,110 | -0.19(-1.03%) |
Jan 19, 2011 | 19.23 | 19.25 | 18.89 | 18.93 | 2,896,754 | -0.47(-2.42%) |
Jan 18, 2011 | 19.38 | 19.46 | 19.28 | 19.40 | 775,523 | -0.05(-0.28%) |
Jan 14, 2011 | 19.00 | 19.46 | 19.00 | 19.46 | 1,727,121 | +0.50(+2.66%) |
Jan 13, 2011 | 18.96 | 19.02 | 18.84 | 18.95 | 719,178 | +0.01(+0.07%) |
Jan 12, 2011 | 18.70 | 18.95 | 18.59 | 18.94 | 479,991 | +0.36(+1.96%) |
Jan 11, 2011 | 18.63 | 18.63 | 18.48 | 18.58 | 138,482 | +0.05(+0.26%) |
Jan 10, 2011 | 18.28 | 18.56 | 18.25 | 18.53 | 803,774 | +0.20(+1.08%) |
Jan 07, 2011 | 18.33 | 18.41 | 18.04 | 18.33 | 4,224,826 | +0.05(+0.28%) |
Jan 06, 2011 | 18.06 | 18.31 | 18.02 | 18.28 | 1,022,993 | +0.32(+1.79%) |
Jan 05, 2011 | 17.80 | 17.98 | 17.76 | 17.96 | 143,999 | +0.06(+0.32%) |
Jan 04, 2011 | 17.94 | 18.02 | 17.73 | 17.90 | 286,415 | +0.04(+0.25%) |