Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 18.83 | 18.98 | 18.71 | 18.84 | 1,105,157 | -0.06(-0.32%) |
Mar 30, 2011 | 18.85 | 18.97 | 18.68 | 18.90 | 1,092,533 | +0.15(+0.80%) |
Mar 29, 2011 | 18.86 | 18.88 | 18.62 | 18.75 | 1,456,795 | -0.07(-0.37%) |
Mar 28, 2011 | 18.93 | 19.02 | 18.80 | 18.82 | 618,222 | -0.11(-0.58%) |
Mar 25, 2011 | 18.83 | 19.03 | 18.77 | 18.93 | 718,672 | +0.09(+0.48%) |
Mar 24, 2011 | 18.77 | 18.93 | 18.59 | 18.84 | 1,166,182 | +0.18(+0.96%) |
Mar 23, 2011 | 18.47 | 18.77 | 18.27 | 18.66 | 954,079 | +0.11(+0.59%) |
Mar 22, 2011 | 18.96 | 18.96 | 18.48 | 18.55 | 1,016,972 | -0.25(-1.33%) |
Mar 21, 2011 | 18.77 | 18.88 | 18.67 | 18.80 | 1,601,773 | +0.43(+2.34%) |
Mar 18, 2011 | 18.33 | 18.57 | 18.20 | 18.37 | 1,771,211 | +0.23(+1.27%) |
Mar 17, 2011 | 18.29 | 18.50 | 18.12 | 18.14 | 1,083,067 | +0.02(+0.10%) |
Mar 16, 2011 | 18.28 | 18.45 | 17.87 | 18.12 | 1,460,707 | -0.24(-1.29%) |
Mar 15, 2011 | 18.26 | 18.54 | 18.25 | 18.36 | 1,222,228 | -0.14(-0.76%) |
Mar 14, 2011 | 18.39 | 18.73 | 18.30 | 18.50 | 968,904 | -0.10(-0.54%) |
Mar 11, 2011 | 18.20 | 18.70 | 18.10 | 18.60 | 920,955 | +0.24(+1.31%) |
Mar 10, 2011 | 18.65 | 18.68 | 18.31 | 18.36 | 1,043,782 | -0.57(-3.01%) |
Mar 09, 2011 | 18.93 | 19.00 | 18.64 | 18.93 | 843,079 | +0.00(+0.00%) |
Mar 08, 2011 | 18.95 | 19.10 | 18.76 | 18.93 | 2,020,766 | -0.07(-0.37%) |
Mar 07, 2011 | 19.35 | 19.35 | 18.68 | 19.00 | 1,406,352 | -0.21(-1.09%) |
Mar 04, 2011 | 19.36 | 19.36 | 19.02 | 19.21 | 1,556,562 | -0.12(-0.62%) |
Mar 03, 2011 | 19.23 | 19.38 | 19.16 | 19.33 | 2,716,566 | +0.27(+1.42%) |
Mar 02, 2011 | 19.05 | 19.25 | 18.98 | 19.06 | 1,517,397 | +0.05(+0.26%) |
Mar 01, 2011 | 19.22 | 19.25 | 18.86 | 19.01 | 1,610,876 | -0.09(-0.47%) |
Feb 28, 2011 | 19.26 | 19.28 | 18.96 | 19.10 | 1,718,600 | -0.03(-0.16%) |
Feb 25, 2011 | 19.10 | 19.24 | 19.03 | 19.13 | 1,224,386 | +0.18(+0.95%) |
Feb 24, 2011 | 18.83 | 19.02 | 18.71 | 18.95 | 1,603,344 | +0.11(+0.58%) |
Feb 23, 2011 | 19.34 | 19.38 | 18.60 | 18.84 | 1,404,143 | -0.48(-2.48%) |
Feb 22, 2011 | 19.44 | 19.61 | 19.17 | 19.32 | 2,065,719 | -0.34(-1.73%) |
Feb 18, 2011 | 19.87 | 19.87 | 19.63 | 19.66 | 941,258 | -0.15(-0.76%) |
Feb 17, 2011 | 19.65 | 19.98 | 19.61 | 19.81 | 1,905,097 | +0.09(+0.46%) |
Feb 16, 2011 | 20.14 | 20.62 | 19.56 | 19.72 | 3,351,640 | +0.36(+1.86%) |
Feb 15, 2011 | 19.25 | 19.37 | 18.94 | 19.36 | 1,608,751 | -0.02(-0.10%) |
Feb 14, 2011 | 18.87 | 19.44 | 18.86 | 19.38 | 1,553,272 | +0.56(+2.98%) |
Feb 11, 2011 | 18.83 | 19.04 | 18.76 | 18.82 | 1,741,200 | -0.05(-0.26%) |
Feb 10, 2011 | 18.82 | 18.99 | 18.77 | 18.87 | 1,585,126 | -0.02(-0.11%) |
Feb 09, 2011 | 18.95 | 19.12 | 18.77 | 18.89 | 1,682,741 | -0.13(-0.68%) |
Feb 08, 2011 | 18.85 | 19.06 | 18.64 | 19.02 | 1,863,368 | +0.15(+0.79%) |
Feb 07, 2011 | 18.41 | 18.99 | 18.32 | 18.87 | 3,562,390 | +0.58(+3.17%) |
Feb 04, 2011 | 17.61 | 18.46 | 17.61 | 18.29 | 6,445,245 | +1.20(+7.02%) |
Feb 03, 2011 | 17.18 | 17.26 | 16.86 | 17.09 | 1,276,201 | -0.14(-0.81%) |
Feb 02, 2011 | 16.78 | 17.27 | 16.78 | 17.23 | 1,638,570 | +0.35(+2.07%) |
Feb 01, 2011 | 16.58 | 17.06 | 16.58 | 16.88 | 1,434,127 | +0.48(+2.93%) |
Jan 31, 2011 | 16.37 | 16.49 | 16.21 | 16.40 | 1,320,113 | +0.05(+0.31%) |
Jan 28, 2011 | 16.68 | 16.68 | 16.13 | 16.35 | 1,841,358 | -0.33(-1.98%) |
Jan 27, 2011 | 16.62 | 16.71 | 16.48 | 16.68 | 1,305,613 | +0.16(+0.97%) |
Jan 26, 2011 | 16.53 | 16.73 | 16.44 | 16.52 | 1,297,093 | -0.01(-0.06%) |
Jan 25, 2011 | 16.39 | 16.55 | 16.15 | 16.53 | 1,894,750 | +0.10(+0.61%) |
Jan 24, 2011 | 16.50 | 16.68 | 16.41 | 16.43 | 1,173,356 | +0.01(+0.06%) |
Jan 21, 2011 | 16.65 | 16.65 | 16.36 | 16.42 | 757,959 | -0.05(-0.30%) |
Jan 20, 2011 | 16.45 | 16.51 | 16.20 | 16.47 | 1,055,374 | -0.07(-0.42%) |
Jan 19, 2011 | 17.09 | 17.14 | 16.37 | 16.54 | 1,884,173 | -0.55(-3.22%) |
Jan 18, 2011 | 16.80 | 17.09 | 16.69 | 17.09 | 1,561,693 | +0.26(+1.54%) |
Jan 14, 2011 | 17.00 | 17.01 | 16.72 | 16.83 | 2,654,755 | -0.23(-1.35%) |
Jan 13, 2011 | 17.08 | 17.20 | 16.95 | 17.06 | 1,130,859 | -0.08(-0.47%) |
Jan 12, 2011 | 17.00 | 17.17 | 16.90 | 17.14 | 1,302,976 | +0.29(+1.72%) |
Jan 11, 2011 | 16.97 | 17.08 | 16.76 | 16.85 | 2,542,919 | -0.11(-0.65%) |
Jan 10, 2011 | 16.55 | 16.97 | 16.46 | 16.96 | 1,624,070 | +0.37(+2.23%) |
Jan 07, 2011 | 16.62 | 16.65 | 16.41 | 16.59 | 1,884,231 | -0.03(-0.18%) |
Jan 06, 2011 | 16.75 | 16.79 | 16.36 | 16.62 | 2,650,684 | +0.06(+0.36%) |
Jan 05, 2011 | 15.68 | 16.67 | 15.68 | 16.56 | 4,707,007 | +1.15(+7.46%) |
Jan 04, 2011 | 15.56 | 15.64 | 15.32 | 15.41 | 1,346,548 | -0.12(-0.77%) |