Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 19.62 | 20.02 | 19.61 | 19.74 | 26,629 | +0.12(+0.60%) |
Mar 30, 2011 | 19.60 | 19.88 | 19.09 | 19.62 | 23,969 | +0.12(+0.61%) |
Mar 29, 2011 | 19.69 | 19.75 | 19.09 | 19.51 | 22,939 | -0.20(-1.00%) |
Mar 28, 2011 | 19.54 | 19.88 | 19.24 | 19.70 | 13,688 | +0.31(+1.57%) |
Mar 25, 2011 | 19.50 | 19.89 | 19.29 | 19.40 | 39,083 | +0.10(+0.51%) |
Mar 24, 2011 | 18.73 | 19.33 | 18.65 | 19.30 | 11,337 | +0.68(+3.65%) |
Mar 23, 2011 | 18.93 | 18.95 | 18.21 | 18.62 | 18,300 | -0.37(-1.97%) |
Mar 22, 2011 | 19.08 | 19.10 | 18.70 | 18.99 | 7,858 | -0.09(-0.46%) |
Mar 21, 2011 | 18.61 | 19.09 | 18.61 | 19.08 | 19,468 | +0.50(+2.70%) |
Mar 18, 2011 | 17.80 | 18.83 | 17.58 | 18.58 | 92,930 | +0.99(+5.66%) |
Mar 17, 2011 | 17.96 | 18.32 | 17.55 | 17.59 | 15,949 | +0.09(+0.51%) |
Mar 16, 2011 | 17.93 | 17.99 | 17.48 | 17.50 | 39,707 | -0.52(-2.90%) |
Mar 15, 2011 | 17.73 | 18.07 | 17.72 | 18.02 | 32,074 | +0.10(+0.55%) |
Mar 14, 2011 | 17.72 | 18.10 | 17.72 | 17.92 | 24,240 | +0.12(+0.66%) |
Mar 11, 2011 | 17.55 | 17.95 | 17.55 | 17.80 | 19,192 | +0.17(+0.95%) |
Mar 10, 2011 | 18.18 | 18.31 | 17.63 | 17.64 | 34,173 | -0.88(-4.74%) |
Mar 09, 2011 | 18.54 | 19.30 | 17.99 | 18.51 | 39,542 | -0.17(-0.89%) |
Mar 08, 2011 | 18.04 | 18.89 | 18.04 | 18.68 | 24,156 | +0.59(+3.29%) |
Mar 07, 2011 | 19.06 | 19.11 | 17.88 | 18.08 | 22,878 | -1.01(-5.31%) |
Mar 04, 2011 | 19.59 | 19.59 | 18.73 | 19.10 | 11,031 | -0.57(-2.88%) |
Mar 03, 2011 | 19.69 | 19.76 | 19.53 | 19.66 | 10,024 | +0.17(+0.85%) |
Mar 02, 2011 | 18.83 | 19.92 | 18.83 | 19.50 | 12,116 | +0.67(+3.57%) |
Mar 01, 2011 | 19.59 | 19.59 | 18.69 | 18.82 | 11,787 | -0.76(-3.88%) |
Feb 28, 2011 | 19.85 | 19.89 | 19.24 | 19.59 | 12,344 | -0.22(-1.13%) |
Feb 25, 2011 | 18.43 | 19.83 | 18.22 | 19.81 | 67,184 | +1.57(+8.60%) |
Feb 24, 2011 | 18.16 | 18.38 | 18.04 | 18.24 | 14,886 | +0.19(+1.03%) |
Feb 23, 2011 | 18.68 | 18.97 | 18.04 | 18.05 | 18,461 | -0.52(-2.78%) |
Feb 22, 2011 | 19.27 | 19.28 | 18.52 | 18.57 | 40,451 | -0.82(-4.22%) |
Feb 18, 2011 | 20.34 | 20.34 | 19.01 | 19.39 | 31,061 | -0.78(-3.87%) |
Feb 17, 2011 | 20.40 | 20.95 | 19.90 | 20.17 | 30,301 | -0.36(-1.76%) |
Feb 16, 2011 | 19.53 | 21.18 | 19.53 | 20.53 | 63,333 | +1.03(+5.30%) |
Feb 15, 2011 | 20.43 | 20.43 | 19.29 | 19.50 | 21,179 | -0.86(-4.21%) |
Feb 14, 2011 | 20.38 | 20.48 | 19.99 | 20.36 | 7,555 | -0.11(-0.52%) |
Feb 11, 2011 | 20.03 | 20.50 | 19.88 | 20.46 | 14,866 | +0.39(+1.94%) |
Feb 10, 2011 | 19.39 | 20.50 | 19.00 | 20.07 | 39,795 | +0.59(+3.05%) |
Feb 09, 2011 | 19.66 | 20.04 | 19.35 | 19.48 | 47,771 | -0.34(-1.72%) |
Feb 08, 2011 | 19.39 | 20.16 | 19.15 | 19.82 | 43,972 | +0.86(+4.52%) |
Feb 07, 2011 | 18.50 | 19.36 | 18.50 | 18.96 | 10,578 | +0.32(+1.73%) |
Feb 04, 2011 | 19.13 | 19.26 | 18.42 | 18.64 | 18,237 | -0.47(-2.45%) |
Feb 03, 2011 | 19.09 | 19.37 | 18.97 | 19.11 | 12,219 | -0.18(-0.91%) |
Feb 02, 2011 | 19.01 | 19.39 | 18.31 | 19.28 | 32,083 | +0.19(+0.97%) |
Feb 01, 2011 | 19.69 | 19.69 | 19.01 | 19.10 | 21,925 | -0.49(-2.49%) |
Jan 31, 2011 | 19.69 | 19.98 | 19.48 | 19.59 | 17,606 | +0.17(+0.85%) |
Jan 28, 2011 | 20.88 | 20.89 | 19.41 | 19.42 | 25,597 | -1.40(-6.74%) |
Jan 27, 2011 | 20.69 | 21.06 | 20.40 | 20.82 | 14,499 | +0.02(+0.09%) |
Jan 26, 2011 | 20.74 | 22.14 | 20.46 | 20.80 | 54,805 | +0.08(+0.38%) |
Jan 25, 2011 | 20.43 | 20.83 | 19.88 | 20.73 | 25,526 | +0.05(+0.24%) |
Jan 24, 2011 | 20.88 | 21.02 | 20.07 | 20.68 | 21,998 | -0.23(-1.12%) |
Jan 21, 2011 | 21.57 | 22.02 | 20.71 | 20.91 | 30,119 | -0.38(-1.79%) |
Jan 20, 2011 | 20.39 | 21.57 | 19.93 | 21.29 | 57,174 | +0.87(+4.25%) |
Jan 19, 2011 | 21.24 | 21.49 | 20.37 | 20.42 | 30,782 | -0.91(-4.25%) |
Jan 18, 2011 | 22.68 | 22.70 | 21.17 | 21.33 | 45,119 | -1.37(-6.05%) |
Jan 14, 2011 | 22.65 | 22.71 | 22.47 | 22.70 | 17,741 | +0.10(+0.43%) |
Jan 13, 2011 | 23.10 | 23.11 | 22.42 | 22.61 | 21,715 | -0.54(-2.32%) |
Jan 12, 2011 | 24.43 | 24.70 | 23.09 | 23.14 | 49,463 | -0.98(-4.08%) |
Jan 11, 2011 | 23.86 | 24.36 | 23.72 | 24.13 | 20,113 | +0.35(+1.48%) |
Jan 10, 2011 | 24.81 | 25.23 | 23.64 | 23.78 | 76,331 | -1.14(-4.58%) |
Jan 07, 2011 | 25.25 | 25.38 | 24.13 | 24.92 | 26,876 | -0.36(-1.43%) |
Jan 06, 2011 | 25.51 | 25.94 | 25.05 | 25.28 | 31,518 | -0.30(-1.18%) |
Jan 05, 2011 | 25.13 | 25.83 | 25.13 | 25.58 | 24,548 | +0.37(+1.47%) |
Jan 04, 2011 | 25.63 | 25.63 | 24.64 | 25.21 | 38,910 | -0.43(-1.67%) |