Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 18.15 | 18.15 | 17.70 | 17.84 | 1,686,902 | -0.37(-2.03%) |
Mar 30, 2011 | 18.21 | 18.22 | 17.53 | 18.21 | 1,952,997 | +0.69(+3.94%) |
Mar 29, 2011 | 17.30 | 17.60 | 17.16 | 17.52 | 1,036,603 | +0.12(+0.69%) |
Mar 28, 2011 | 17.49 | 17.80 | 17.35 | 17.40 | 1,917,183 | -0.05(-0.29%) |
Mar 25, 2011 | 17.10 | 17.60 | 17.10 | 17.45 | 1,892,998 | +0.52(+3.07%) |
Mar 24, 2011 | 16.95 | 17.02 | 16.60 | 16.93 | 1,356,823 | +0.06(+0.36%) |
Mar 23, 2011 | 16.42 | 16.94 | 16.33 | 16.87 | 1,501,135 | +0.46(+2.80%) |
Mar 22, 2011 | 16.83 | 16.89 | 16.40 | 16.41 | 1,284,282 | -0.35(-2.09%) |
Mar 21, 2011 | 16.41 | 16.76 | 16.25 | 16.76 | 2,945,424 | +0.62(+3.84%) |
Mar 18, 2011 | 16.83 | 16.83 | 15.97 | 16.14 | 3,885,509 | -0.47(-2.83%) |
Mar 17, 2011 | 17.09 | 17.15 | 16.51 | 16.61 | 2,085,706 | -0.14(-0.84%) |
Mar 16, 2011 | 17.26 | 17.40 | 16.47 | 16.75 | 3,321,760 | -0.39(-2.28%) |
Mar 15, 2011 | 17.13 | 17.30 | 16.94 | 17.14 | 4,680,856 | -0.94(-5.20%) |
Mar 14, 2011 | 18.20 | 18.25 | 17.74 | 18.08 | 2,062,237 | -0.36(-1.95%) |
Mar 11, 2011 | 18.03 | 18.58 | 17.89 | 18.44 | 1,679,277 | +0.04(+0.22%) |
Mar 10, 2011 | 19.08 | 19.14 | 18.36 | 18.40 | 2,453,133 | -0.92(-4.76%) |
Mar 09, 2011 | 19.11 | 19.61 | 19.00 | 19.32 | 2,571,303 | +0.14(+0.73%) |
Mar 08, 2011 | 18.52 | 19.23 | 18.39 | 19.18 | 2,357,272 | +0.68(+3.68%) |
Mar 07, 2011 | 18.46 | 18.75 | 18.09 | 18.50 | 2,183,162 | +0.08(+0.43%) |
Mar 04, 2011 | 17.90 | 18.45 | 17.73 | 18.42 | 2,162,406 | +0.50(+2.79%) |
Mar 03, 2011 | 17.61 | 17.97 | 17.50 | 17.92 | 3,573,165 | +0.45(+2.58%) |
Mar 02, 2011 | 17.15 | 17.82 | 17.15 | 17.47 | 2,381,909 | +0.26(+1.51%) |
Mar 01, 2011 | 17.76 | 17.84 | 17.16 | 17.21 | 2,097,858 | -0.44(-2.49%) |
Feb 28, 2011 | 17.87 | 17.89 | 17.41 | 17.65 | 1,751,189 | -0.04(-0.23%) |
Feb 25, 2011 | 18.76 | 19.00 | 17.38 | 17.69 | 6,226,438 | -0.40(-2.21%) |
Feb 24, 2011 | 17.07 | 18.12 | 16.77 | 18.09 | 3,717,439 | +0.94(+5.48%) |
Feb 23, 2011 | 17.61 | 17.65 | 16.84 | 17.15 | 2,275,732 | -0.46(-2.61%) |
Feb 22, 2011 | 17.83 | 17.91 | 17.28 | 17.61 | 2,106,715 | -0.40(-2.22%) |
Feb 18, 2011 | 17.71 | 18.04 | 17.60 | 18.01 | 1,856,871 | +0.24(+1.35%) |
Feb 17, 2011 | 17.81 | 17.97 | 17.60 | 17.77 | 1,658,497 | -0.05(-0.28%) |
Feb 16, 2011 | 17.86 | 18.06 | 17.58 | 17.82 | 989,106 | +0.05(+0.28%) |
Feb 15, 2011 | 17.87 | 18.06 | 17.62 | 17.77 | 1,085,282 | -0.22(-1.22%) |
Feb 14, 2011 | 17.98 | 18.24 | 17.85 | 17.99 | 704,403 | +0.06(+0.33%) |
Feb 11, 2011 | 17.70 | 18.10 | 17.69 | 17.93 | 741,075 | +0.10(+0.56%) |
Feb 10, 2011 | 17.56 | 17.95 | 17.45 | 17.83 | 1,400,170 | +0.02(+0.11%) |
Feb 09, 2011 | 18.10 | 18.39 | 17.58 | 17.81 | 1,861,306 | -0.39(-2.14%) |
Feb 08, 2011 | 18.06 | 18.20 | 17.74 | 18.20 | 1,171,467 | +0.20(+1.11%) |
Feb 07, 2011 | 17.68 | 18.11 | 17.68 | 18.00 | 1,431,851 | +0.35(+1.98%) |
Feb 04, 2011 | 17.51 | 17.76 | 17.35 | 17.65 | 1,326,920 | +0.21(+1.20%) |
Feb 03, 2011 | 16.94 | 17.71 | 16.94 | 17.44 | 1,914,225 | +0.40(+2.35%) |
Feb 02, 2011 | 16.82 | 17.07 | 16.51 | 17.04 | 1,141,691 | +0.18(+1.07%) |
Feb 01, 2011 | 16.42 | 17.18 | 16.39 | 16.86 | 2,014,167 | +0.47(+2.87%) |
Jan 31, 2011 | 16.36 | 16.64 | 16.17 | 16.39 | 1,268,727 | +0.08(+0.49%) |
Jan 28, 2011 | 16.73 | 16.76 | 16.23 | 16.31 | 2,174,333 | -0.50(-2.97%) |
Jan 27, 2011 | 16.56 | 16.89 | 16.34 | 16.81 | 2,397,484 | +0.36(+2.19%) |
Jan 26, 2011 | 15.99 | 16.57 | 15.82 | 16.45 | 2,957,244 | +0.53(+3.33%) |
Jan 25, 2011 | 15.52 | 16.20 | 15.35 | 15.92 | 2,341,105 | +0.47(+3.04%) |
Jan 24, 2011 | 15.95 | 16.03 | 15.29 | 15.45 | 2,417,733 | -0.52(-3.26%) |
Jan 21, 2011 | 15.83 | 16.16 | 15.73 | 15.97 | 2,673,793 | +0.39(+2.50%) |
Jan 20, 2011 | 15.63 | 15.81 | 15.28 | 15.58 | 2,432,330 | -0.18(-1.14%) |
Jan 19, 2011 | 16.40 | 16.44 | 15.71 | 15.76 | 3,394,067 | -0.65(-3.95%) |
Jan 18, 2011 | 16.87 | 17.00 | 16.39 | 16.41 | 2,313,351 | -0.61(-3.60%) |
Jan 14, 2011 | 16.97 | 17.17 | 16.81 | 17.02 | 1,923,653 | -0.02(-0.12%) |
Jan 13, 2011 | 17.19 | 17.23 | 16.95 | 17.04 | 2,005,698 | -0.08(-0.47%) |
Jan 12, 2011 | 17.50 | 17.62 | 16.96 | 17.12 | 2,253,893 | -0.19(-1.10%) |
Jan 11, 2011 | 17.53 | 17.80 | 17.25 | 17.31 | 1,716,902 | -0.27(-1.54%) |
Jan 10, 2011 | 16.49 | 17.61 | 16.24 | 17.58 | 2,641,314 | +0.97(+5.84%) |
Jan 07, 2011 | 16.59 | 16.69 | 16.10 | 16.61 | 2,914,398 | -0.14(-0.84%) |
Jan 06, 2011 | 17.23 | 17.29 | 16.68 | 16.75 | 1,910,124 | -0.44(-2.56%) |
Jan 05, 2011 | 16.83 | 17.27 | 16.74 | 17.19 | 2,532,054 | +0.22(+1.30%) |
Jan 04, 2011 | 17.60 | 17.74 | 16.52 | 16.97 | 3,095,945 | -0.57(-3.25%) |