Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 18.31 | 18.38 | 18.26 | 18.28 | 60,104 | -0.07(-0.36%) |
Mar 30, 2011 | 18.05 | 18.41 | 18.05 | 18.35 | 40,971 | +0.38(+2.14%) |
Mar 29, 2011 | 17.79 | 17.97 | 17.76 | 17.96 | 31,197 | +0.18(+1.01%) |
Mar 28, 2011 | 17.90 | 17.90 | 17.78 | 17.78 | 30,157 | -0.09(-0.49%) |
Mar 25, 2011 | 17.78 | 18.00 | 17.77 | 17.87 | 107,520 | +0.07(+0.42%) |
Mar 24, 2011 | 17.70 | 17.80 | 17.59 | 17.80 | 37,459 | +0.20(+1.11%) |
Mar 23, 2011 | 17.55 | 17.64 | 17.44 | 17.60 | 43,957 | -0.00(-0.02%) |
Mar 22, 2011 | 17.62 | 17.71 | 17.56 | 17.60 | 240,203 | -0.01(-0.04%) |
Mar 21, 2011 | 17.62 | 17.66 | 17.60 | 17.61 | 233,393 | +0.11(+0.60%) |
Mar 18, 2011 | 17.64 | 17.64 | 17.44 | 17.51 | 85,649 | +0.05(+0.30%) |
Mar 17, 2011 | 17.56 | 17.56 | 17.41 | 17.45 | 27,233 | +0.14(+0.78%) |
Mar 16, 2011 | 17.53 | 17.60 | 17.26 | 17.32 | 59,231 | -0.32(-1.79%) |
Mar 15, 2011 | 17.57 | 17.70 | 17.56 | 17.64 | 66,123 | -0.08(-0.46%) |
Mar 14, 2011 | 17.81 | 17.85 | 17.67 | 17.72 | 44,886 | -0.13(-0.74%) |
Mar 11, 2011 | 17.72 | 17.90 | 17.72 | 17.85 | 36,965 | +0.05(+0.31%) |
Mar 10, 2011 | 17.82 | 17.90 | 17.76 | 17.80 | 30,811 | -0.19(-1.08%) |
Mar 09, 2011 | 17.88 | 18.02 | 17.87 | 17.99 | 56,471 | +0.05(+0.30%) |
Mar 08, 2011 | 17.77 | 17.98 | 17.65 | 17.94 | 55,978 | +0.27(+1.52%) |
Mar 07, 2011 | 18.01 | 18.01 | 17.54 | 17.67 | 84,115 | -0.29(-1.63%) |
Mar 04, 2011 | 18.12 | 18.12 | 17.88 | 17.96 | 33,242 | -0.14(-0.75%) |
Mar 03, 2011 | 17.94 | 18.10 | 17.94 | 18.09 | 27,446 | +0.32(+1.82%) |
Mar 02, 2011 | 17.67 | 17.80 | 17.67 | 17.77 | 50,493 | +0.07(+0.42%) |
Mar 01, 2011 | 18.02 | 18.02 | 17.53 | 17.70 | 99,810 | -0.21(-1.17%) |
Feb 28, 2011 | 17.82 | 17.97 | 17.81 | 17.91 | 46,488 | +0.29(+1.64%) |
Feb 25, 2011 | 17.49 | 17.63 | 17.40 | 17.62 | 42,579 | +0.26(+1.50%) |
Feb 24, 2011 | 17.57 | 17.57 | 17.29 | 17.36 | 136,940 | -0.38(-2.13%) |
Feb 23, 2011 | 17.99 | 17.99 | 17.67 | 17.74 | 143,200 | -0.24(-1.34%) |
Feb 22, 2011 | 18.15 | 18.20 | 17.94 | 17.98 | 31,433 | -0.33(-1.80%) |
Feb 18, 2011 | 18.36 | 18.39 | 18.29 | 18.31 | 45,828 | -0.06(-0.31%) |
Feb 17, 2011 | 18.35 | 18.39 | 18.30 | 18.36 | 164,982 | +0.02(+0.13%) |
Feb 16, 2011 | 18.27 | 18.38 | 18.27 | 18.34 | 35,563 | +0.13(+0.71%) |
Feb 15, 2011 | 18.12 | 18.22 | 17.72 | 18.21 | 104,544 | +0.04(+0.24%) |
Feb 14, 2011 | 18.11 | 18.17 | 18.08 | 18.17 | 91,005 | +0.09(+0.50%) |
Feb 11, 2011 | 17.98 | 18.12 | 17.98 | 18.08 | 93,328 | +0.05(+0.26%) |
Feb 10, 2011 | 17.97 | 18.11 | 17.95 | 18.03 | 24,258 | -0.02(-0.09%) |
Feb 09, 2011 | 18.00 | 18.08 | 17.97 | 18.05 | 58,923 | +0.03(+0.17%) |
Feb 08, 2011 | 18.13 | 18.13 | 17.98 | 18.02 | 165,077 | -0.05(-0.29%) |
Feb 07, 2011 | 18.19 | 18.20 | 18.05 | 18.07 | 38,253 | -0.05(-0.30%) |
Feb 04, 2011 | 18.19 | 18.19 | 18.02 | 18.12 | 259,014 | +0.03(+0.18%) |
Feb 03, 2011 | 18.04 | 18.09 | 17.80 | 18.09 | 97,148 | +0.09(+0.52%) |
Feb 02, 2011 | 18.08 | 18.09 | 17.98 | 18.00 | 41,498 | -0.15(-0.82%) |
Feb 01, 2011 | 18.08 | 18.20 | 18.05 | 18.15 | 35,976 | +0.13(+0.72%) |
Jan 31, 2011 | 17.94 | 18.07 | 17.90 | 18.02 | 23,462 | +0.10(+0.56%) |
Jan 28, 2011 | 18.30 | 18.30 | 17.90 | 17.92 | 81,944 | -0.40(-2.19%) |
Jan 27, 2011 | 18.31 | 18.35 | 18.24 | 18.32 | 23,146 | -0.00(-0.02%) |
Jan 26, 2011 | 18.25 | 18.38 | 18.24 | 18.32 | 26,152 | +0.14(+0.77%) |
Jan 25, 2011 | 18.06 | 18.18 | 18.00 | 18.18 | 73,524 | +0.06(+0.32%) |
Jan 24, 2011 | 18.02 | 18.15 | 17.97 | 18.12 | 131,990 | +0.16(+0.87%) |
Jan 21, 2011 | 18.20 | 18.20 | 17.92 | 17.97 | 94,127 | -0.16(-0.90%) |
Jan 20, 2011 | 18.18 | 18.20 | 18.08 | 18.13 | 65,725 | -0.01(-0.06%) |
Jan 19, 2011 | 18.58 | 18.58 | 18.11 | 18.14 | 61,320 | -0.39(-2.12%) |
Jan 18, 2011 | 18.43 | 18.55 | 18.42 | 18.54 | 124,695 | +0.12(+0.63%) |
Jan 14, 2011 | 18.36 | 18.42 | 18.28 | 18.42 | 56,936 | +0.05(+0.25%) |
Jan 13, 2011 | 18.30 | 18.41 | 18.30 | 18.37 | 79,980 | -0.01(-0.04%) |
Jan 12, 2011 | 18.48 | 18.48 | 18.32 | 18.38 | 177,385 | +0.08(+0.43%) |
Jan 11, 2011 | 18.38 | 18.38 | 18.29 | 18.30 | 43,646 | +0.01(+0.04%) |
Jan 10, 2011 | 18.21 | 18.31 | 18.11 | 18.29 | 76,440 | +0.08(+0.45%) |
Jan 07, 2011 | 18.15 | 18.23 | 18.01 | 18.21 | 123,560 | +0.02(+0.11%) |
Jan 06, 2011 | 18.20 | 18.23 | 18.08 | 18.19 | 44,288 | +0.10(+0.56%) |
Jan 05, 2011 | 17.88 | 18.11 | 17.88 | 18.09 | 69,943 | +0.12(+0.69%) |
Jan 04, 2011 | 18.14 | 18.14 | 17.89 | 17.97 | 54,004 | -0.14(-0.75%) |