Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 19.86 | 20.22 | 19.86 | 20.17 | 400,993 | +0.24(+1.21%) |
Mar 30, 2011 | 19.77 | 20.24 | 19.53 | 19.93 | 971,056 | +0.65(+3.36%) |
Mar 29, 2011 | 19.14 | 19.28 | 19.01 | 19.28 | 565,189 | +0.17(+0.91%) |
Mar 28, 2011 | 19.32 | 19.33 | 19.03 | 19.10 | 363,119 | -0.10(-0.50%) |
Mar 25, 2011 | 18.88 | 19.40 | 18.87 | 19.20 | 599,747 | +0.40(+2.15%) |
Mar 24, 2011 | 18.50 | 18.82 | 18.30 | 18.80 | 415,404 | +0.48(+2.60%) |
Mar 23, 2011 | 18.40 | 18.48 | 18.23 | 18.32 | 758,906 | -0.15(-0.79%) |
Mar 22, 2011 | 18.53 | 18.74 | 18.32 | 18.47 | 309,548 | -0.07(-0.37%) |
Mar 21, 2011 | 18.46 | 18.73 | 18.31 | 18.53 | 422,368 | +0.38(+2.08%) |
Mar 18, 2011 | 17.98 | 18.44 | 17.97 | 18.16 | 697,334 | +0.52(+2.96%) |
Mar 17, 2011 | 17.84 | 18.04 | 17.60 | 17.63 | 419,892 | +0.04(+0.22%) |
Mar 16, 2011 | 18.17 | 18.17 | 17.57 | 17.60 | 847,515 | -0.62(-3.40%) |
Mar 15, 2011 | 17.51 | 18.31 | 17.30 | 18.21 | 1,919,507 | +0.03(+0.16%) |
Mar 14, 2011 | 18.33 | 18.37 | 17.92 | 18.19 | 342,422 | -0.38(-2.03%) |
Mar 11, 2011 | 18.31 | 18.71 | 18.11 | 18.56 | 447,483 | +0.08(+0.42%) |
Mar 10, 2011 | 18.78 | 19.05 | 18.14 | 18.48 | 688,689 | -0.55(-2.90%) |
Mar 09, 2011 | 18.80 | 19.22 | 18.67 | 19.04 | 737,895 | -0.05(-0.28%) |
Mar 08, 2011 | 18.89 | 19.35 | 18.63 | 19.09 | 482,009 | +0.25(+1.31%) |
Mar 07, 2011 | 18.95 | 19.30 | 18.63 | 18.84 | 548,458 | -0.38(-1.96%) |
Mar 04, 2011 | 19.05 | 19.30 | 18.83 | 19.22 | 463,718 | +0.29(+1.53%) |
Mar 03, 2011 | 18.76 | 19.13 | 18.73 | 18.93 | 659,467 | +0.29(+1.56%) |
Mar 02, 2011 | 18.28 | 18.79 | 18.20 | 18.64 | 507,915 | +0.29(+1.58%) |
Mar 01, 2011 | 18.64 | 18.83 | 18.35 | 18.35 | 790,180 | -0.21(-1.15%) |
Feb 28, 2011 | 18.41 | 19.04 | 18.33 | 18.56 | 945,951 | +0.36(+1.97%) |
Feb 25, 2011 | 17.64 | 18.22 | 17.56 | 18.20 | 326,039 | +0.53(+3.01%) |
Feb 24, 2011 | 17.89 | 18.17 | 17.63 | 17.67 | 1,252,124 | -0.14(-0.76%) |
Feb 23, 2011 | 17.73 | 17.83 | 17.41 | 17.81 | 1,200,425 | -0.23(-1.29%) |
Feb 22, 2011 | 18.12 | 18.23 | 17.81 | 18.04 | 557,497 | -0.26(-1.43%) |
Feb 18, 2011 | 18.21 | 18.51 | 17.93 | 18.30 | 404,494 | +0.18(+1.01%) |
Feb 17, 2011 | 18.07 | 18.21 | 17.89 | 18.12 | 237,132 | +0.04(+0.21%) |
Feb 16, 2011 | 17.84 | 18.18 | 17.65 | 18.08 | 546,911 | +0.32(+1.80%) |
Feb 15, 2011 | 17.93 | 18.09 | 17.64 | 17.76 | 450,432 | -0.20(-1.13%) |
Feb 14, 2011 | 18.03 | 18.27 | 17.78 | 17.96 | 387,589 | -0.14(-0.75%) |
Feb 11, 2011 | 17.85 | 18.19 | 17.82 | 18.10 | 221,526 | +0.14(+0.75%) |
Feb 10, 2011 | 17.72 | 18.00 | 17.64 | 17.96 | 385,127 | +0.18(+1.03%) |
Feb 09, 2011 | 17.61 | 17.86 | 17.39 | 17.78 | 455,748 | +0.12(+0.66%) |
Feb 08, 2011 | 17.43 | 17.67 | 17.34 | 17.66 | 349,302 | +0.24(+1.39%) |
Feb 07, 2011 | 17.34 | 17.63 | 17.33 | 17.42 | 318,351 | +0.23(+1.35%) |
Feb 04, 2011 | 17.08 | 17.26 | 16.92 | 17.19 | 389,998 | +0.05(+0.27%) |
Feb 03, 2011 | 17.26 | 17.28 | 16.93 | 17.14 | 473,657 | -0.17(-0.99%) |
Feb 02, 2011 | 17.25 | 17.46 | 17.17 | 17.31 | 418,658 | -0.06(-0.33%) |
Feb 01, 2011 | 17.09 | 17.40 | 16.89 | 17.37 | 626,098 | +0.44(+2.63%) |
Jan 31, 2011 | 16.92 | 17.03 | 16.78 | 16.93 | 562,054 | +0.00(+0.00%) |
Jan 28, 2011 | 17.17 | 17.32 | 16.85 | 16.93 | 1,076,577 | -0.28(-1.63%) |
Jan 27, 2011 | 16.91 | 17.38 | 16.79 | 17.21 | 530,792 | +0.24(+1.43%) |
Jan 26, 2011 | 16.62 | 17.30 | 16.59 | 16.97 | 637,722 | +0.36(+2.15%) |
Jan 25, 2011 | 16.66 | 16.92 | 16.44 | 16.61 | 478,370 | -0.09(-0.52%) |
Jan 24, 2011 | 16.54 | 16.85 | 16.47 | 16.70 | 362,767 | +0.19(+1.17%) |
Jan 21, 2011 | 16.59 | 16.76 | 16.41 | 16.50 | 530,251 | -0.02(-0.12%) |
Jan 20, 2011 | 16.55 | 16.59 | 16.29 | 16.52 | 491,108 | -0.13(-0.76%) |
Jan 19, 2011 | 16.87 | 16.94 | 16.37 | 16.65 | 1,529,103 | +0.25(+1.53%) |
Jan 18, 2011 | 16.15 | 16.44 | 16.15 | 16.40 | 630,603 | -0.02(-0.12%) |
Jan 14, 2011 | 16.77 | 16.90 | 16.28 | 16.41 | 716,862 | -0.36(-2.13%) |
Jan 13, 2011 | 16.80 | 17.21 | 16.60 | 16.77 | 645,885 | -0.02(-0.11%) |
Jan 12, 2011 | 16.83 | 17.55 | 16.52 | 16.79 | 1,692,088 | +0.52(+3.21%) |
Jan 11, 2011 | 16.25 | 16.63 | 16.10 | 16.27 | 695,895 | -0.18(-1.12%) |
Jan 10, 2011 | 16.01 | 16.61 | 16.01 | 16.45 | 1,104,738 | +0.98(+6.31%) |
Jan 07, 2011 | 15.73 | 15.86 | 15.44 | 15.48 | 477,217 | -0.19(-1.23%) |
Jan 06, 2011 | 15.64 | 15.93 | 15.50 | 15.67 | 565,124 | +0.11(+0.68%) |
Jan 05, 2011 | 15.61 | 15.70 | 15.51 | 15.56 | 764,490 | -0.14(-0.86%) |
Jan 04, 2011 | 16.11 | 16.25 | 15.60 | 15.70 | 802,728 | -0.31(-1.93%) |