Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 19.23 | 19.29 | 19.06 | 19.11 | 812,927 | -0.11(-0.55%) |
Mar 30, 2011 | 19.13 | 19.38 | 19.11 | 19.22 | 1,538,048 | +0.20(+1.04%) |
Mar 29, 2011 | 19.09 | 19.21 | 18.98 | 19.02 | 1,739,330 | -0.05(-0.25%) |
Mar 28, 2011 | 19.02 | 19.29 | 19.02 | 19.07 | 1,848,375 | +0.07(+0.38%) |
Mar 25, 2011 | 18.92 | 19.14 | 18.85 | 18.99 | 2,256,767 | +0.08(+0.44%) |
Mar 24, 2011 | 19.15 | 19.20 | 18.80 | 18.91 | 3,159,837 | -0.16(-0.86%) |
Mar 23, 2011 | 18.89 | 19.26 | 18.79 | 19.08 | 3,062,785 | +0.13(+0.68%) |
Mar 22, 2011 | 18.97 | 19.02 | 18.68 | 18.95 | 3,316,750 | +0.00(+0.02%) |
Mar 21, 2011 | 18.38 | 19.03 | 18.38 | 18.94 | 4,428,352 | +0.91(+5.07%) |
Mar 18, 2011 | 18.16 | 18.22 | 17.98 | 18.03 | 1,981,039 | -0.01(-0.04%) |
Mar 17, 2011 | 18.25 | 18.32 | 18.03 | 18.04 | 1,945,223 | -0.15(-0.80%) |
Mar 16, 2011 | 18.22 | 18.39 | 17.97 | 18.18 | 2,458,211 | -0.07(-0.39%) |
Mar 15, 2011 | 18.15 | 18.40 | 18.10 | 18.25 | 2,891,393 | -0.19(-1.03%) |
Mar 14, 2011 | 18.68 | 18.68 | 18.27 | 18.44 | 2,137,369 | -0.20(-1.08%) |
Mar 11, 2011 | 18.45 | 18.70 | 18.26 | 18.64 | 2,628,798 | +0.04(+0.23%) |
Mar 10, 2011 | 18.63 | 18.83 | 18.41 | 18.60 | 4,440,029 | -0.27(-1.41%) |
Mar 09, 2011 | 18.20 | 19.07 | 18.18 | 18.87 | 4,566,239 | +0.62(+3.40%) |
Mar 08, 2011 | 17.74 | 18.26 | 17.71 | 18.25 | 3,711,442 | +0.63(+3.56%) |
Mar 07, 2011 | 17.96 | 18.01 | 17.51 | 17.62 | 2,780,062 | -0.36(-2.02%) |
Mar 04, 2011 | 17.99 | 18.05 | 17.80 | 17.98 | 2,592,348 | +0.06(+0.33%) |
Mar 03, 2011 | 17.87 | 17.97 | 17.78 | 17.92 | 3,106,656 | +0.13(+0.74%) |
Mar 02, 2011 | 17.68 | 18.01 | 17.56 | 17.79 | 2,566,018 | +0.14(+0.77%) |
Mar 01, 2011 | 18.34 | 18.34 | 17.46 | 17.66 | 4,228,656 | -0.70(-3.81%) |
Feb 28, 2011 | 18.31 | 18.62 | 18.26 | 18.36 | 2,766,717 | +0.05(+0.27%) |
Feb 25, 2011 | 18.07 | 18.38 | 17.92 | 18.31 | 2,682,450 | +0.28(+1.53%) |
Feb 24, 2011 | 17.82 | 18.09 | 17.61 | 18.03 | 5,979,648 | +0.03(+0.16%) |
Feb 23, 2011 | 17.58 | 18.18 | 16.79 | 18.00 | 10,744,137 | +1.65(+10.09%) |
Feb 22, 2011 | 16.11 | 16.39 | 16.03 | 16.35 | 2,611,250 | +0.07(+0.45%) |
Feb 18, 2011 | 16.08 | 16.34 | 16.06 | 16.28 | 2,246,354 | +0.28(+1.76%) |
Feb 17, 2011 | 15.83 | 16.07 | 15.74 | 16.00 | 3,753,799 | +0.27(+1.73%) |
Feb 16, 2011 | 15.73 | 15.77 | 15.51 | 15.73 | 1,834,642 | +0.05(+0.33%) |
Feb 15, 2011 | 16.00 | 16.04 | 15.67 | 15.68 | 1,406,969 | -0.36(-2.23%) |
Feb 14, 2011 | 15.93 | 16.11 | 15.91 | 16.04 | 903,042 | +0.10(+0.62%) |
Feb 11, 2011 | 15.88 | 16.00 | 15.81 | 15.94 | 1,512,373 | +0.00(+0.00%) |
Feb 10, 2011 | 16.15 | 16.18 | 15.84 | 15.94 | 1,832,840 | -0.26(-1.58%) |
Feb 09, 2011 | 15.83 | 16.20 | 15.79 | 16.19 | 2,659,869 | +0.23(+1.45%) |
Feb 08, 2011 | 15.73 | 15.98 | 15.73 | 15.96 | 1,099,974 | +0.21(+1.35%) |
Feb 07, 2011 | 15.67 | 15.85 | 15.57 | 15.75 | 1,878,499 | +0.06(+0.40%) |
Feb 04, 2011 | 15.72 | 15.75 | 15.54 | 15.68 | 878,974 | -0.05(-0.34%) |
Feb 03, 2011 | 15.72 | 15.81 | 15.58 | 15.74 | 1,291,959 | +0.02(+0.15%) |
Feb 02, 2011 | 15.73 | 15.93 | 15.69 | 15.71 | 1,585,581 | -0.06(-0.39%) |
Feb 01, 2011 | 15.34 | 15.80 | 15.34 | 15.78 | 1,040,613 | +0.48(+3.14%) |
Jan 31, 2011 | 15.31 | 15.43 | 15.16 | 15.30 | 1,456,925 | +0.00(+0.03%) |
Jan 28, 2011 | 15.71 | 15.75 | 15.27 | 15.29 | 1,227,490 | -0.40(-2.54%) |
Jan 27, 2011 | 15.49 | 15.70 | 15.41 | 15.69 | 1,940,482 | +0.20(+1.28%) |
Jan 26, 2011 | 15.44 | 15.62 | 15.43 | 15.49 | 2,076,583 | +0.11(+0.73%) |
Jan 25, 2011 | 15.04 | 15.41 | 15.00 | 15.38 | 2,541,326 | +0.31(+2.07%) |
Jan 24, 2011 | 14.91 | 15.20 | 14.64 | 15.07 | 2,820,811 | -0.16(-1.08%) |
Jan 21, 2011 | 15.08 | 15.38 | 15.08 | 15.23 | 2,120,115 | +0.22(+1.45%) |
Jan 20, 2011 | 14.88 | 15.08 | 14.79 | 15.01 | 2,149,522 | +0.08(+0.56%) |
Jan 19, 2011 | 15.38 | 15.42 | 14.77 | 14.93 | 5,282,814 | -0.50(-3.23%) |
Jan 18, 2011 | 15.99 | 16.00 | 15.17 | 15.43 | 5,370,817 | -0.64(-3.98%) |
Jan 14, 2011 | 16.20 | 16.27 | 15.89 | 16.07 | 2,022,587 | -0.18(-1.08%) |
Jan 13, 2011 | 16.22 | 16.27 | 16.05 | 16.24 | 1,159,369 | +0.00(+0.01%) |
Jan 12, 2011 | 16.30 | 16.43 | 16.23 | 16.24 | 1,224,534 | +0.01(+0.04%) |
Jan 11, 2011 | 16.39 | 16.39 | 16.01 | 16.23 | 1,451,962 | -0.08(-0.47%) |
Jan 10, 2011 | 16.11 | 16.45 | 16.08 | 16.31 | 1,468,355 | +0.11(+0.68%) |
Jan 07, 2011 | 16.27 | 16.36 | 16.01 | 16.20 | 765,070 | -0.00(-0.01%) |
Jan 06, 2011 | 16.07 | 16.30 | 16.00 | 16.20 | 885,411 | +0.11(+0.70%) |
Jan 05, 2011 | 15.92 | 16.15 | 15.86 | 16.09 | 1,708,164 | +0.09(+0.56%) |
Jan 04, 2011 | 16.08 | 16.15 | 15.87 | 16.00 | 1,878,362 | -0.18(-1.10%) |