Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.20 | 20.85 | 20.11 | 20.29 | 96,541 | +0.10(+0.50%) |
Mar 30, 2011 | 20.05 | 20.28 | 19.90 | 20.19 | 67,753 | +0.13(+0.65%) |
Mar 29, 2011 | 18.99 | 20.08 | 18.91 | 20.06 | 227,102 | +1.17(+6.19%) |
Mar 28, 2011 | 18.70 | 19.05 | 18.66 | 18.89 | 67,918 | +0.18(+0.96%) |
Mar 25, 2011 | 18.86 | 18.96 | 18.54 | 18.71 | 61,695 | -0.07(-0.37%) |
Mar 24, 2011 | 19.16 | 19.25 | 18.72 | 18.78 | 114,292 | -0.28(-1.47%) |
Mar 23, 2011 | 19.17 | 19.17 | 18.82 | 19.06 | 96,738 | -0.10(-0.52%) |
Mar 22, 2011 | 19.30 | 19.30 | 18.81 | 19.16 | 52,767 | -0.14(-0.73%) |
Mar 21, 2011 | 19.35 | 19.65 | 19.10 | 19.30 | 139,577 | +0.23(+1.21%) |
Mar 18, 2011 | 18.45 | 19.25 | 18.32 | 19.07 | 317,464 | +0.75(+4.09%) |
Mar 17, 2011 | 18.89 | 18.98 | 18.24 | 18.32 | 91,141 | -0.22(-1.19%) |
Mar 16, 2011 | 18.34 | 18.82 | 18.14 | 18.54 | 74,729 | +0.20(+1.09%) |
Mar 15, 2011 | 18.20 | 18.43 | 18.12 | 18.34 | 62,044 | -0.12(-0.65%) |
Mar 14, 2011 | 18.35 | 18.50 | 18.05 | 18.46 | 73,684 | -0.06(-0.32%) |
Mar 11, 2011 | 17.95 | 18.76 | 17.95 | 18.52 | 58,077 | +0.58(+3.23%) |
Mar 10, 2011 | 18.12 | 18.56 | 17.81 | 17.94 | 148,318 | -0.37(-2.02%) |
Mar 09, 2011 | 18.62 | 19.29 | 18.17 | 18.31 | 154,759 | -0.31(-1.66%) |
Mar 08, 2011 | 18.05 | 18.95 | 18.02 | 18.62 | 54,172 | +0.58(+3.22%) |
Mar 07, 2011 | 18.07 | 18.44 | 18.00 | 18.04 | 63,269 | +0.05(+0.28%) |
Mar 04, 2011 | 18.10 | 18.14 | 17.94 | 17.99 | 106,325 | -0.13(-0.72%) |
Mar 03, 2011 | 18.01 | 18.18 | 17.94 | 18.12 | 96,484 | +0.20(+1.12%) |
Mar 02, 2011 | 17.80 | 18.14 | 17.80 | 17.92 | 109,610 | +0.08(+0.45%) |
Mar 01, 2011 | 18.42 | 18.50 | 17.80 | 17.84 | 65,984 | -0.49(-2.67%) |
Feb 28, 2011 | 18.68 | 18.82 | 18.16 | 18.33 | 98,133 | -0.27(-1.45%) |
Feb 25, 2011 | 17.72 | 18.69 | 17.59 | 18.60 | 159,619 | +0.94(+5.32%) |
Feb 24, 2011 | 17.29 | 17.81 | 16.93 | 17.66 | 194,283 | +0.68(+4.00%) |
Feb 23, 2011 | 18.09 | 18.09 | 16.85 | 16.98 | 111,693 | -1.01(-5.61%) |
Feb 22, 2011 | 17.20 | 18.07 | 17.20 | 17.99 | 130,974 | +0.57(+3.27%) |
Feb 18, 2011 | 16.29 | 18.00 | 16.00 | 17.42 | 149,866 | +1.17(+7.20%) |
Feb 17, 2011 | 15.81 | 16.27 | 15.70 | 16.25 | 49,625 | +0.33(+2.07%) |
Feb 16, 2011 | 15.91 | 15.93 | 15.71 | 15.92 | 56,935 | +0.02(+0.13%) |
Feb 15, 2011 | 15.73 | 16.10 | 15.73 | 15.90 | 42,483 | +0.18(+1.15%) |
Feb 14, 2011 | 15.36 | 15.74 | 15.30 | 15.72 | 37,070 | +0.40(+2.61%) |
Feb 11, 2011 | 14.84 | 15.50 | 14.84 | 15.32 | 453,228 | +0.39(+2.61%) |
Feb 10, 2011 | 14.96 | 15.05 | 14.87 | 14.93 | 31,101 | -0.09(-0.60%) |
Feb 09, 2011 | 15.19 | 15.19 | 14.72 | 15.02 | 74,812 | -0.25(-1.64%) |
Feb 08, 2011 | 16.00 | 16.15 | 15.22 | 15.27 | 63,519 | -0.76(-4.74%) |
Feb 07, 2011 | 15.84 | 16.19 | 15.84 | 16.03 | 26,970 | +0.19(+1.20%) |
Feb 04, 2011 | 16.42 | 16.52 | 15.81 | 15.84 | 22,920 | -0.59(-3.59%) |
Feb 03, 2011 | 16.07 | 16.53 | 15.66 | 16.43 | 79,539 | +0.35(+2.18%) |
Feb 02, 2011 | 15.74 | 16.41 | 15.41 | 16.08 | 37,004 | +0.40(+2.55%) |
Feb 01, 2011 | 15.02 | 15.91 | 14.83 | 15.68 | 56,774 | +0.78(+5.23%) |
Jan 31, 2011 | 15.79 | 16.32 | 14.90 | 14.90 | 91,764 | -0.79(-5.04%) |
Jan 28, 2011 | 16.62 | 16.74 | 15.39 | 15.69 | 136,616 | -0.92(-5.54%) |
Jan 27, 2011 | 16.65 | 16.79 | 16.46 | 16.61 | 42,344 | +0.08(+0.48%) |
Jan 26, 2011 | 16.38 | 16.58 | 16.35 | 16.53 | 44,344 | +0.16(+0.98%) |
Jan 25, 2011 | 16.17 | 16.37 | 16.06 | 16.37 | 40,131 | +0.08(+0.49%) |
Jan 24, 2011 | 16.30 | 16.40 | 16.21 | 16.29 | 28,290 | +0.04(+0.25%) |
Jan 21, 2011 | 16.29 | 16.41 | 16.25 | 16.25 | 42,312 | +0.00(+0.00%) |
Jan 20, 2011 | 16.43 | 16.60 | 16.16 | 16.25 | 63,733 | -0.19(-1.16%) |
Jan 19, 2011 | 16.98 | 17.26 | 16.42 | 16.44 | 56,617 | -0.55(-3.24%) |
Jan 18, 2011 | 16.91 | 17.00 | 16.48 | 16.99 | 50,705 | +0.00(+0.00%) |
Jan 14, 2011 | 16.88 | 17.00 | 16.85 | 16.99 | 41,888 | +0.10(+0.59%) |
Jan 13, 2011 | 16.76 | 16.90 | 16.56 | 16.89 | 33,066 | +0.16(+0.96%) |
Jan 12, 2011 | 16.96 | 16.96 | 16.57 | 16.73 | 32,266 | -0.11(-0.65%) |
Jan 11, 2011 | 16.79 | 17.12 | 16.75 | 16.84 | 32,345 | +0.13(+0.78%) |
Jan 10, 2011 | 16.41 | 16.73 | 16.30 | 16.71 | 51,959 | +0.21(+1.27%) |
Jan 07, 2011 | 16.46 | 16.69 | 16.35 | 16.50 | 37,026 | +0.11(+0.67%) |
Jan 06, 2011 | 16.16 | 16.40 | 16.15 | 16.39 | 68,791 | +0.21(+1.30%) |
Jan 05, 2011 | 15.94 | 16.28 | 15.94 | 16.18 | 78,118 | +0.18(+1.12%) |
Jan 04, 2011 | 16.20 | 16.37 | 15.94 | 16.00 | 60,958 | -0.13(-0.81%) |