Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 16.81 | 16.82 | 16.74 | 16.80 | 636,991 | +0.00(+0.00%) |
Mar 30, 2011 | 16.66 | 16.82 | 16.66 | 16.80 | 56,133 | +0.18(+1.10%) |
Mar 29, 2011 | 16.54 | 16.62 | 16.47 | 16.62 | 627,526 | +0.05(+0.32%) |
Mar 28, 2011 | 16.62 | 16.64 | 16.56 | 16.56 | 55,991 | -0.05(-0.31%) |
Mar 25, 2011 | 16.74 | 16.74 | 16.61 | 16.61 | 50,153 | -0.17(-1.03%) |
Mar 24, 2011 | 16.70 | 16.80 | 16.64 | 16.79 | 1,250,944 | +0.19(+1.17%) |
Mar 23, 2011 | 16.40 | 16.61 | 16.40 | 16.59 | 19,869 | +0.06(+0.39%) |
Mar 22, 2011 | 16.58 | 16.58 | 16.45 | 16.53 | 37,410 | -0.11(-0.64%) |
Mar 21, 2011 | 16.56 | 16.65 | 16.51 | 16.64 | 64,665 | +0.41(+2.53%) |
Mar 18, 2011 | 16.16 | 16.29 | 16.15 | 16.23 | 25,166 | +0.35(+2.18%) |
Mar 17, 2011 | 15.65 | 15.97 | 15.65 | 15.88 | 83,491 | +0.37(+2.37%) |
Mar 16, 2011 | 15.83 | 15.83 | 15.42 | 15.51 | 119,897 | -0.35(-2.22%) |
Mar 15, 2011 | 15.35 | 15.91 | 15.35 | 15.86 | 97,257 | -0.44(-2.68%) |
Mar 14, 2011 | 16.33 | 16.36 | 16.16 | 16.30 | 209,979 | -0.38(-2.26%) |
Mar 11, 2011 | 16.53 | 16.70 | 16.49 | 16.68 | 86,854 | +0.06(+0.38%) |
Mar 10, 2011 | 16.74 | 16.79 | 16.61 | 16.61 | 58,611 | -0.45(-2.62%) |
Mar 09, 2011 | 17.00 | 17.08 | 16.97 | 17.06 | 427,613 | +0.05(+0.31%) |
Mar 08, 2011 | 16.81 | 17.06 | 16.81 | 17.01 | 68,573 | +0.11(+0.66%) |
Mar 07, 2011 | 16.92 | 17.11 | 16.83 | 16.90 | 42,454 | -0.16(-0.94%) |
Mar 04, 2011 | 16.98 | 17.10 | 16.94 | 17.06 | 64,440 | +0.00(+0.00%) |
Mar 03, 2011 | 16.98 | 17.08 | 16.95 | 17.06 | 60,842 | +0.19(+1.14%) |
Mar 02, 2011 | 16.83 | 16.91 | 16.81 | 16.86 | 61,362 | +0.09(+0.51%) |
Mar 01, 2011 | 16.95 | 17.04 | 16.78 | 16.78 | 39,750 | -0.22(-1.28%) |
Feb 28, 2011 | 16.93 | 17.01 | 16.93 | 17.00 | 50,705 | +0.19(+1.14%) |
Feb 25, 2011 | 16.65 | 16.81 | 16.65 | 16.81 | 41,515 | +0.29(+1.77%) |
Feb 24, 2011 | 16.53 | 16.53 | 16.41 | 16.51 | 34,473 | +0.01(+0.06%) |
Feb 23, 2011 | 16.50 | 16.57 | 16.38 | 16.50 | 140,053 | +0.10(+0.62%) |
Feb 22, 2011 | 16.67 | 16.67 | 16.40 | 16.40 | 510,955 | -0.47(-2.81%) |
Feb 18, 2011 | 16.80 | 16.93 | 16.80 | 16.88 | 41,590 | +0.04(+0.22%) |
Feb 17, 2011 | 16.63 | 16.85 | 16.63 | 16.84 | 35,983 | +0.14(+0.86%) |
Feb 16, 2011 | 16.50 | 16.75 | 16.50 | 16.69 | 245,168 | +0.17(+1.00%) |
Feb 15, 2011 | 16.59 | 16.59 | 16.47 | 16.53 | 35,145 | -0.09(-0.55%) |
Feb 14, 2011 | 16.45 | 16.64 | 16.45 | 16.62 | 68,278 | +0.07(+0.42%) |
Feb 11, 2011 | 16.59 | 16.59 | 16.43 | 16.55 | 164,867 | +0.05(+0.32%) |
Feb 10, 2011 | 16.41 | 16.53 | 16.38 | 16.50 | 42,662 | -0.10(-0.58%) |
Feb 09, 2011 | 16.79 | 16.79 | 16.56 | 16.59 | 155,369 | -0.26(-1.55%) |
Feb 08, 2011 | 16.94 | 16.94 | 16.75 | 16.85 | 80,770 | -0.05(-0.28%) |
Feb 07, 2011 | 16.99 | 16.99 | 16.83 | 16.90 | 100,343 | -0.01(-0.06%) |
Feb 04, 2011 | 16.95 | 16.95 | 16.76 | 16.91 | 166,266 | +0.05(+0.32%) |
Feb 03, 2011 | 16.86 | 16.89 | 16.79 | 16.86 | 88,061 | -0.01(-0.03%) |
Feb 02, 2011 | 16.84 | 16.91 | 16.83 | 16.86 | 46,484 | -0.01(-0.03%) |
Feb 01, 2011 | 16.76 | 16.93 | 16.76 | 16.87 | 112,627 | +0.24(+1.44%) |
Jan 31, 2011 | 16.57 | 16.74 | 16.52 | 16.63 | 142,455 | +0.15(+0.94%) |
Jan 28, 2011 | 16.84 | 16.84 | 16.46 | 16.48 | 63,805 | -0.31(-1.87%) |
Jan 27, 2011 | 16.92 | 16.92 | 16.77 | 16.79 | 69,499 | -0.09(-0.54%) |
Jan 26, 2011 | 16.86 | 16.92 | 16.83 | 16.88 | 358,476 | +0.12(+0.70%) |
Jan 25, 2011 | 16.80 | 16.80 | 16.71 | 16.76 | 72,618 | -0.05(-0.28%) |
Jan 24, 2011 | 16.77 | 16.83 | 16.63 | 16.81 | 87,477 | +0.20(+1.18%) |
Jan 21, 2011 | 16.88 | 16.88 | 16.59 | 16.61 | 1,207,614 | -0.19(-1.14%) |
Jan 20, 2011 | 16.88 | 16.88 | 16.70 | 16.81 | 34,233 | -0.20(-1.16%) |
Jan 19, 2011 | 17.28 | 17.28 | 16.96 | 17.00 | 80,571 | -0.10(-0.59%) |
Jan 18, 2011 | 17.10 | 17.12 | 17.03 | 17.10 | 318,502 | +0.11(+0.63%) |
Jan 14, 2011 | 16.79 | 17.00 | 16.78 | 17.00 | 40,195 | +0.09(+0.50%) |
Jan 13, 2011 | 16.90 | 17.05 | 16.90 | 16.91 | 54,281 | -0.03(-0.16%) |
Jan 12, 2011 | 16.83 | 16.94 | 16.83 | 16.94 | 34,999 | +0.25(+1.50%) |
Jan 11, 2011 | 16.69 | 16.71 | 16.62 | 16.69 | 46,493 | +0.07(+0.45%) |
Jan 10, 2011 | 16.60 | 16.61 | 16.46 | 16.61 | 36,646 | -0.04(-0.26%) |
Jan 07, 2011 | 16.80 | 16.80 | 16.58 | 16.66 | 51,990 | -0.09(-0.54%) |
Jan 06, 2011 | 16.94 | 16.94 | 16.70 | 16.75 | 203,743 | -0.15(-0.89%) |
Jan 05, 2011 | 16.83 | 16.93 | 16.81 | 16.90 | 93,607 | +0.07(+0.42%) |
Jan 04, 2011 | 16.94 | 16.94 | 16.71 | 16.83 | 43,896 | -0.01(-0.05%) |