Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 16.73 | 16.73 | 16.45 | 16.45 | 10,575 | -0.05(-0.30%) |
Mar 30, 2011 | 16.50 | 16.50 | 16.50 | 16.50 | 16,285 | +0.50(+3.12%) |
Mar 29, 2011 | 16.07 | 16.07 | 15.97 | 16.00 | 82,656 | +0.20(+1.27%) |
Mar 28, 2011 | 15.97 | 16.07 | 15.59 | 15.80 | 202,346 | +0.28(+1.80%) |
Mar 25, 2011 | 15.60 | 15.70 | 15.51 | 15.52 | 26,850 | -0.18(-1.15%) |
Mar 24, 2011 | 15.64 | 15.79 | 15.61 | 15.70 | 230,725 | -0.28(-1.75%) |
Mar 23, 2011 | 15.98 | 16.20 | 15.88 | 15.98 | 15,227 | -0.42(-2.56%) |
Mar 22, 2011 | 16.50 | 16.50 | 16.40 | 16.40 | 18,857 | -0.34(-2.03%) |
Mar 21, 2011 | 16.75 | 16.85 | 16.20 | 16.74 | 12,276 | +0.39(+2.39%) |
Mar 18, 2011 | 16.00 | 16.75 | 15.90 | 16.35 | 11,624 | -0.20(-1.21%) |
Mar 17, 2011 | 16.44 | 16.68 | 16.35 | 16.55 | 162,466 | +0.85(+5.41%) |
Mar 16, 2011 | 16.00 | 16.09 | 15.48 | 15.70 | 174,121 | -0.30(-1.88%) |
Mar 15, 2011 | 14.99 | 16.25 | 14.99 | 16.00 | 16,698 | +0.12(+0.76%) |
Mar 14, 2011 | 16.08 | 16.08 | 15.57 | 15.88 | 11,560 | -1.16(-6.81%) |
Mar 11, 2011 | 17.43 | 17.43 | 17.02 | 17.04 | 11,442 | -0.36(-2.07%) |
Mar 10, 2011 | 17.50 | 17.50 | 17.39 | 17.40 | 9,067 | -0.34(-1.92%) |
Mar 09, 2011 | 17.85 | 17.85 | 17.64 | 17.74 | 13,542 | -0.26(-1.44%) |
Mar 08, 2011 | 17.95 | 18.09 | 17.88 | 18.00 | 11,182 | -0.10(-0.55%) |
Mar 07, 2011 | 18.30 | 18.43 | 18.07 | 18.10 | 8,643 | -0.46(-2.48%) |
Mar 04, 2011 | 18.69 | 18.69 | 18.46 | 18.56 | 17,021 | -0.07(-0.38%) |
Mar 03, 2011 | 18.59 | 18.75 | 18.55 | 18.63 | 9,835 | +0.15(+0.81%) |
Mar 02, 2011 | 18.46 | 18.62 | 18.46 | 18.48 | 16,984 | -0.22(-1.18%) |
Mar 01, 2011 | 18.76 | 18.77 | 18.59 | 18.70 | 19,234 | -0.03(-0.16%) |
Feb 28, 2011 | 18.61 | 18.74 | 18.61 | 18.73 | 12,304 | +0.34(+1.85%) |
Feb 25, 2011 | 18.39 | 18.49 | 18.32 | 18.39 | 8,653 | +0.27(+1.49%) |
Feb 24, 2011 | 18.23 | 18.25 | 18.10 | 18.12 | 12,376 | -0.16(-0.88%) |
Feb 23, 2011 | 18.34 | 18.43 | 18.07 | 18.28 | 50,424 | -0.01(-0.05%) |
Feb 22, 2011 | 18.45 | 18.45 | 18.21 | 18.29 | 15,062 | -0.51(-2.71%) |
Feb 18, 2011 | 18.90 | 18.90 | 18.80 | 18.80 | 7,825 | -0.23(-1.21%) |
Feb 17, 2011 | 18.95 | 19.04 | 18.87 | 19.03 | 14,615 | +0.16(+0.85%) |
Feb 16, 2011 | 18.76 | 18.90 | 18.73 | 18.87 | 8,698 | +0.10(+0.53%) |
Feb 15, 2011 | 18.87 | 18.87 | 18.77 | 18.77 | 8,408 | +0.00(+0.00%) |
Feb 14, 2011 | 18.70 | 18.79 | 18.70 | 18.77 | 8,505 | +0.04(+0.21%) |
Feb 11, 2011 | 18.69 | 18.77 | 18.52 | 18.73 | 13,115 | +0.05(+0.27%) |
Feb 10, 2011 | 18.68 | 18.68 | 18.55 | 18.68 | 11,949 | -0.26(-1.37%) |
Feb 09, 2011 | 18.93 | 18.98 | 18.86 | 18.94 | 17,779 | +0.19(+1.01%) |
Feb 08, 2011 | 18.73 | 18.79 | 18.72 | 18.75 | 9,123 | +0.15(+0.81%) |
Feb 07, 2011 | 18.63 | 18.72 | 18.60 | 18.60 | 12,529 | +0.13(+0.70%) |
Feb 04, 2011 | 18.54 | 18.54 | 18.36 | 18.47 | 14,109 | -0.08(-0.43%) |
Feb 03, 2011 | 18.42 | 18.59 | 18.24 | 18.55 | 18,197 | -0.40(-2.11%) |
Feb 02, 2011 | 18.95 | 18.95 | 18.85 | 18.95 | 10,982 | +0.39(+2.10%) |
Feb 01, 2011 | 18.49 | 18.61 | 18.46 | 18.56 | 8,604 | +0.16(+0.87%) |
Jan 31, 2011 | 18.45 | 18.45 | 18.35 | 18.40 | 17,613 | -0.06(-0.33%) |
Jan 28, 2011 | 18.72 | 18.72 | 18.38 | 18.46 | 152,509 | +0.14(+0.76%) |
Jan 27, 2011 | 18.28 | 18.42 | 18.28 | 18.32 | 19,068 | +0.21(+1.16%) |
Jan 26, 2011 | 18.19 | 18.19 | 18.06 | 18.11 | 15,835 | -0.08(-0.44%) |
Jan 25, 2011 | 18.13 | 18.19 | 18.01 | 18.19 | 20,767 | +0.19(+1.06%) |
Jan 24, 2011 | 17.87 | 18.10 | 17.87 | 18.00 | 14,706 | +0.10(+0.56%) |
Jan 21, 2011 | 17.74 | 17.90 | 17.74 | 17.90 | 6,232 | -0.08(-0.44%) |
Jan 20, 2011 | 17.92 | 18.00 | 17.80 | 17.98 | 25,348 | +0.03(+0.17%) |
Jan 19, 2011 | 18.18 | 18.18 | 17.95 | 17.95 | 6,499 | -0.06(-0.33%) |
Jan 18, 2011 | 18.00 | 18.10 | 18.00 | 18.01 | 24,502 | +0.07(+0.39%) |
Jan 14, 2011 | 17.88 | 17.98 | 17.78 | 17.94 | 316,732 | -0.27(-1.48%) |
Jan 13, 2011 | 18.33 | 18.33 | 18.10 | 18.21 | 12,653 | +0.13(+0.72%) |
Jan 12, 2011 | 18.05 | 18.25 | 17.98 | 18.08 | 41,176 | -0.16(-0.88%) |
Jan 11, 2011 | 18.03 | 18.24 | 18.03 | 18.24 | 81,894 | +0.37(+2.07%) |
Jan 10, 2011 | 17.77 | 17.98 | 17.77 | 17.87 | 9,666 | +0.00(+0.00%) |
Jan 07, 2011 | 17.92 | 17.99 | 17.80 | 17.87 | 8,720 | +0.21(+1.19%) |
Jan 06, 2011 | 17.79 | 17.79 | 17.57 | 17.66 | 8,244 | +0.22(+1.26%) |
Jan 05, 2011 | 17.35 | 17.59 | 17.35 | 17.44 | 11,825 | +0.19(+1.10%) |
Jan 04, 2011 | 17.33 | 17.33 | 17.23 | 17.25 | 19,636 | -0.11(-0.63%) |