Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 17.66 | 17.78 | 17.53 | 17.54 | 820,860 | -0.18(-1.04%) |
Mar 30, 2011 | 17.72 | 17.72 | 17.72 | 17.72 | 356,620 | +0.03(+0.19%) |
Mar 29, 2011 | 17.49 | 17.72 | 17.41 | 17.69 | 440,936 | +0.17(+0.96%) |
Mar 28, 2011 | 17.75 | 17.86 | 17.51 | 17.52 | 341,243 | -0.21(-1.18%) |
Mar 25, 2011 | 17.88 | 18.03 | 17.68 | 17.73 | 609,633 | -0.11(-0.61%) |
Mar 24, 2011 | 17.96 | 18.02 | 17.77 | 17.84 | 300,639 | +0.00(+0.00%) |
Mar 23, 2011 | 17.96 | 17.96 | 17.63 | 17.84 | 336,479 | -0.08(-0.47%) |
Mar 22, 2011 | 18.06 | 18.10 | 17.91 | 17.92 | 579,538 | -0.07(-0.37%) |
Mar 21, 2011 | 17.92 | 18.03 | 17.91 | 17.99 | 750,510 | +0.32(+1.81%) |
Mar 18, 2011 | 17.42 | 17.69 | 17.32 | 17.67 | 641,711 | +0.44(+2.53%) |
Mar 17, 2011 | 17.54 | 17.54 | 17.22 | 17.23 | 229,022 | -0.03(-0.15%) |
Mar 16, 2011 | 17.34 | 17.51 | 17.06 | 17.26 | 632,415 | -0.12(-0.68%) |
Mar 15, 2011 | 17.34 | 17.52 | 17.31 | 17.38 | 494,345 | -0.04(-0.24%) |
Mar 14, 2011 | 17.22 | 17.47 | 17.02 | 17.42 | 303,549 | -0.02(-0.10%) |
Mar 11, 2011 | 17.33 | 17.54 | 17.17 | 17.43 | 350,116 | +0.01(+0.05%) |
Mar 10, 2011 | 17.50 | 17.59 | 17.25 | 17.43 | 504,652 | -0.24(-1.33%) |
Mar 09, 2011 | 17.81 | 17.91 | 17.55 | 17.66 | 562,612 | -0.15(-0.85%) |
Mar 08, 2011 | 17.49 | 17.88 | 17.43 | 17.81 | 462,769 | +0.30(+1.73%) |
Mar 07, 2011 | 17.99 | 17.99 | 17.32 | 17.51 | 645,620 | -0.39(-2.20%) |
Mar 04, 2011 | 18.15 | 18.19 | 17.78 | 17.91 | 695,668 | -0.27(-1.48%) |
Mar 03, 2011 | 17.71 | 18.23 | 17.64 | 18.17 | 2,564,787 | +0.56(+3.20%) |
Mar 02, 2011 | 17.36 | 17.89 | 17.28 | 17.61 | 430,828 | +0.18(+1.06%) |
Mar 01, 2011 | 17.86 | 18.07 | 17.38 | 17.43 | 872,406 | -0.45(-2.49%) |
Feb 28, 2011 | 17.75 | 17.87 | 17.67 | 17.87 | 731,389 | +0.20(+1.14%) |
Feb 25, 2011 | 17.54 | 17.67 | 17.50 | 17.67 | 393,322 | +0.15(+0.86%) |
Feb 24, 2011 | 17.36 | 17.57 | 17.30 | 17.52 | 918,089 | +0.13(+0.77%) |
Feb 23, 2011 | 17.31 | 17.44 | 16.96 | 17.38 | 1,658,929 | +0.10(+0.58%) |
Feb 22, 2011 | 17.16 | 17.38 | 16.98 | 17.28 | 1,197,045 | -0.04(-0.24%) |
Feb 18, 2011 | 17.92 | 18.40 | 16.83 | 17.33 | 1,849,171 | -0.85(-4.69%) |
Feb 17, 2011 | 17.88 | 18.21 | 17.76 | 18.18 | 594,801 | +0.25(+1.40%) |
Feb 16, 2011 | 17.98 | 18.06 | 17.86 | 17.93 | 341,409 | +0.04(+0.23%) |
Feb 15, 2011 | 18.03 | 18.10 | 17.83 | 17.89 | 629,112 | -0.22(-1.20%) |
Feb 14, 2011 | 17.39 | 18.32 | 17.39 | 18.10 | 822,456 | +0.62(+3.54%) |
Feb 11, 2011 | 17.22 | 17.48 | 17.18 | 17.48 | 226,108 | +0.15(+0.87%) |
Feb 10, 2011 | 17.22 | 17.35 | 16.88 | 17.33 | 181,613 | +0.03(+0.15%) |
Feb 09, 2011 | 17.21 | 17.40 | 17.11 | 17.31 | 574,168 | -0.02(-0.10%) |
Feb 08, 2011 | 17.18 | 17.33 | 17.08 | 17.33 | 195,041 | +0.17(+0.98%) |
Feb 07, 2011 | 16.64 | 17.22 | 16.63 | 17.16 | 251,036 | +0.51(+3.07%) |
Feb 04, 2011 | 16.95 | 17.04 | 16.54 | 16.65 | 666,265 | -0.30(-1.78%) |
Feb 03, 2011 | 17.02 | 17.02 | 16.77 | 16.95 | 271,505 | -0.08(-0.44%) |
Feb 02, 2011 | 17.06 | 17.23 | 16.97 | 17.02 | 266,005 | -0.12(-0.68%) |
Feb 01, 2011 | 16.70 | 17.18 | 16.60 | 17.14 | 301,547 | +0.56(+3.38%) |
Jan 31, 2011 | 16.57 | 16.87 | 16.51 | 16.58 | 464,323 | +0.12(+0.71%) |
Jan 28, 2011 | 16.92 | 16.95 | 16.44 | 16.46 | 355,949 | -0.46(-2.72%) |
Jan 27, 2011 | 17.16 | 17.24 | 16.89 | 16.92 | 468,210 | -0.27(-1.56%) |
Jan 26, 2011 | 16.67 | 17.23 | 16.51 | 17.19 | 503,860 | +0.49(+2.90%) |
Jan 25, 2011 | 16.61 | 16.75 | 16.48 | 16.71 | 256,731 | -0.06(-0.35%) |
Jan 24, 2011 | 16.48 | 16.82 | 16.47 | 16.77 | 236,332 | +0.23(+1.37%) |
Jan 21, 2011 | 16.77 | 16.80 | 16.53 | 16.54 | 404,443 | -0.13(-0.75%) |
Jan 20, 2011 | 16.61 | 16.81 | 16.43 | 16.66 | 390,533 | -0.10(-0.60%) |
Jan 19, 2011 | 17.11 | 17.23 | 16.75 | 16.77 | 337,457 | -0.38(-2.20%) |
Jan 18, 2011 | 17.02 | 17.17 | 16.83 | 17.14 | 422,848 | +0.12(+0.69%) |
Jan 14, 2011 | 16.95 | 17.12 | 16.82 | 17.02 | 567,723 | +0.03(+0.20%) |
Jan 13, 2011 | 17.21 | 17.21 | 16.92 | 16.99 | 1,192,298 | -0.18(-1.07%) |
Jan 12, 2011 | 17.16 | 17.24 | 17.05 | 17.18 | 314,367 | +0.11(+0.64%) |
Jan 11, 2011 | 17.12 | 17.28 | 16.99 | 17.07 | 475,533 | +0.04(+0.25%) |
Jan 10, 2011 | 16.94 | 17.09 | 16.77 | 17.02 | 273,791 | +0.00(+0.00%) |
Jan 07, 2011 | 17.14 | 17.24 | 16.73 | 17.02 | 276,629 | -0.08(-0.44%) |
Jan 06, 2011 | 17.23 | 17.24 | 17.02 | 17.10 | 274,108 | -0.08(-0.44%) |
Jan 05, 2011 | 16.98 | 17.23 | 16.98 | 17.18 | 492,972 | +0.12(+0.69%) |
Jan 04, 2011 | 17.71 | 17.71 | 17.04 | 17.06 | 610,502 | -0.52(-2.95%) |