Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 18.32 | 18.37 | 18.19 | 18.29 | 575,985 | -0.03(-0.18%) |
Mar 30, 2011 | 18.33 | 18.50 | 17.90 | 18.33 | 279,713 | +0.15(+0.85%) |
Mar 29, 2011 | 17.94 | 18.35 | 17.69 | 18.17 | 220,461 | +0.21(+1.20%) |
Mar 28, 2011 | 17.92 | 18.02 | 17.85 | 17.96 | 301,555 | +0.15(+0.87%) |
Mar 25, 2011 | 18.10 | 18.25 | 17.76 | 17.80 | 579,159 | -0.18(-1.01%) |
Mar 24, 2011 | 18.15 | 18.19 | 17.87 | 17.98 | 236,378 | -0.03(-0.19%) |
Mar 23, 2011 | 18.07 | 18.10 | 17.74 | 18.02 | 212,018 | -0.05(-0.30%) |
Mar 22, 2011 | 18.22 | 18.31 | 18.05 | 18.07 | 217,686 | -0.08(-0.44%) |
Mar 21, 2011 | 18.15 | 18.39 | 18.03 | 18.15 | 265,728 | +0.15(+0.86%) |
Mar 18, 2011 | 17.76 | 18.01 | 17.44 | 18.00 | 678,259 | +0.36(+2.02%) |
Mar 17, 2011 | 17.65 | 17.94 | 17.39 | 17.64 | 468,733 | +0.22(+1.27%) |
Mar 16, 2011 | 17.48 | 17.53 | 17.15 | 17.42 | 524,288 | -0.06(-0.35%) |
Mar 15, 2011 | 17.11 | 17.60 | 17.11 | 17.48 | 333,215 | -0.04(-0.23%) |
Mar 14, 2011 | 17.38 | 17.59 | 17.20 | 17.52 | 512,944 | +0.02(+0.11%) |
Mar 11, 2011 | 18.32 | 18.49 | 17.16 | 17.50 | 728,863 | -0.47(-2.62%) |
Mar 10, 2011 | 18.00 | 18.12 | 17.80 | 17.97 | 421,699 | -0.16(-0.89%) |
Mar 09, 2011 | 18.22 | 18.24 | 17.88 | 18.13 | 283,119 | -0.24(-1.28%) |
Mar 08, 2011 | 18.17 | 18.47 | 17.90 | 18.37 | 220,336 | +0.19(+1.07%) |
Mar 07, 2011 | 18.95 | 18.95 | 18.00 | 18.17 | 302,711 | -0.78(-4.11%) |
Mar 04, 2011 | 18.45 | 18.95 | 18.45 | 18.95 | 363,215 | +0.49(+2.66%) |
Mar 03, 2011 | 18.60 | 18.75 | 18.39 | 18.46 | 394,526 | -0.01(-0.04%) |
Mar 02, 2011 | 18.34 | 18.60 | 18.27 | 18.47 | 533,648 | +0.13(+0.70%) |
Mar 01, 2011 | 18.27 | 18.61 | 18.27 | 18.34 | 403,808 | +0.16(+0.89%) |
Feb 28, 2011 | 18.39 | 18.41 | 17.97 | 18.18 | 522,448 | -0.03(-0.18%) |
Feb 25, 2011 | 18.21 | 18.39 | 18.06 | 18.21 | 206,167 | +0.04(+0.22%) |
Feb 24, 2011 | 17.91 | 18.39 | 17.70 | 18.17 | 408,728 | +0.26(+1.46%) |
Feb 23, 2011 | 18.42 | 18.47 | 17.91 | 17.91 | 673,649 | -0.58(-3.16%) |
Feb 22, 2011 | 19.06 | 19.15 | 18.37 | 18.49 | 501,897 | -0.74(-3.84%) |
Feb 18, 2011 | 19.23 | 19.23 | 19.14 | 19.23 | 332,727 | +0.11(+0.60%) |
Feb 17, 2011 | 19.20 | 19.25 | 19.06 | 19.12 | 219,745 | -0.10(-0.52%) |
Feb 16, 2011 | 19.09 | 19.27 | 18.96 | 19.22 | 313,720 | +0.26(+1.35%) |
Feb 15, 2011 | 18.95 | 19.07 | 18.82 | 18.97 | 238,117 | -0.09(-0.49%) |
Feb 14, 2011 | 18.88 | 19.09 | 18.83 | 19.06 | 177,531 | +0.10(+0.53%) |
Feb 11, 2011 | 18.76 | 18.97 | 18.69 | 18.96 | 184,559 | +0.15(+0.79%) |
Feb 10, 2011 | 18.77 | 18.91 | 18.23 | 18.81 | 548,809 | -0.04(-0.21%) |
Feb 09, 2011 | 18.86 | 18.98 | 18.61 | 18.85 | 269,200 | -0.10(-0.53%) |
Feb 08, 2011 | 19.03 | 19.04 | 18.78 | 18.95 | 121,302 | -0.11(-0.60%) |
Feb 07, 2011 | 18.81 | 19.17 | 18.76 | 19.07 | 248,840 | +0.32(+1.68%) |
Feb 04, 2011 | 18.66 | 18.82 | 18.54 | 18.75 | 289,306 | +0.13(+0.72%) |
Feb 03, 2011 | 18.64 | 18.68 | 18.25 | 18.62 | 209,158 | +0.00(+0.00%) |
Feb 02, 2011 | 18.69 | 19.10 | 18.60 | 18.62 | 461,415 | -0.19(-1.04%) |
Feb 01, 2011 | 19.05 | 19.17 | 18.71 | 18.81 | 1,009,367 | -0.05(-0.25%) |
Jan 31, 2011 | 18.96 | 19.12 | 18.64 | 18.86 | 544,503 | -0.04(-0.21%) |
Jan 28, 2011 | 20.17 | 20.24 | 18.82 | 18.90 | 1,094,452 | -1.24(-6.14%) |
Jan 27, 2011 | 19.50 | 20.44 | 19.33 | 20.13 | 861,034 | +0.71(+3.63%) |
Jan 26, 2011 | 17.95 | 19.73 | 17.83 | 19.43 | 1,390,979 | +1.63(+9.14%) |
Jan 25, 2011 | 17.80 | 17.88 | 17.31 | 17.80 | 700,378 | -0.02(-0.11%) |
Jan 24, 2011 | 18.04 | 18.06 | 17.72 | 17.82 | 322,395 | -0.17(-0.97%) |
Jan 21, 2011 | 17.92 | 18.11 | 17.74 | 18.00 | 360,323 | +0.19(+1.09%) |
Jan 20, 2011 | 18.02 | 18.18 | 17.67 | 17.80 | 320,446 | -0.34(-1.89%) |
Jan 19, 2011 | 18.76 | 18.80 | 18.11 | 18.15 | 433,630 | -0.65(-3.47%) |
Jan 18, 2011 | 18.78 | 18.84 | 18.44 | 18.80 | 272,538 | +0.01(+0.04%) |
Jan 14, 2011 | 18.86 | 18.90 | 18.66 | 18.79 | 239,057 | -0.01(-0.07%) |
Jan 13, 2011 | 18.84 | 19.10 | 18.72 | 18.80 | 301,181 | -0.01(-0.04%) |
Jan 12, 2011 | 18.71 | 18.83 | 18.64 | 18.81 | 251,199 | +0.17(+0.93%) |
Jan 11, 2011 | 18.68 | 18.82 | 18.48 | 18.64 | 221,349 | +0.01(+0.07%) |
Jan 10, 2011 | 18.47 | 18.78 | 18.23 | 18.62 | 235,982 | +0.03(+0.14%) |
Jan 07, 2011 | 18.98 | 18.98 | 18.28 | 18.60 | 321,045 | -0.32(-1.69%) |
Jan 06, 2011 | 19.10 | 19.19 | 18.83 | 18.92 | 331,054 | -0.20(-1.05%) |
Jan 05, 2011 | 18.96 | 19.14 | 18.82 | 19.12 | 523,073 | +0.23(+1.20%) |
Jan 04, 2011 | 19.28 | 19.41 | 18.68 | 18.89 | 627,169 | -0.27(-1.43%) |