Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 17.81 | 18.04 | 17.81 | 18.02 | 336,808 | +0.22(+1.23%) |
Mar 30, 2011 | 17.78 | 17.81 | 17.67 | 17.80 | 291,255 | +0.10(+0.58%) |
Mar 29, 2011 | 17.57 | 17.76 | 17.51 | 17.70 | 210,911 | +0.16(+0.92%) |
Mar 28, 2011 | 17.59 | 17.67 | 17.50 | 17.53 | 232,476 | -0.05(-0.27%) |
Mar 25, 2011 | 17.43 | 17.79 | 17.42 | 17.58 | 327,059 | +0.22(+1.25%) |
Mar 24, 2011 | 17.40 | 17.40 | 17.18 | 17.36 | 247,364 | +0.05(+0.28%) |
Mar 23, 2011 | 17.32 | 17.35 | 17.04 | 17.31 | 327,821 | -0.03(-0.15%) |
Mar 22, 2011 | 17.22 | 17.36 | 17.22 | 17.34 | 423,535 | +0.12(+0.68%) |
Mar 21, 2011 | 17.04 | 17.23 | 16.98 | 17.22 | 346,565 | +0.61(+3.70%) |
Mar 18, 2011 | 16.47 | 16.64 | 16.36 | 16.61 | 594,201 | +0.22(+1.35%) |
Mar 17, 2011 | 16.57 | 16.57 | 16.21 | 16.39 | 621,531 | -0.02(-0.11%) |
Mar 16, 2011 | 16.02 | 16.53 | 16.00 | 16.40 | 763,262 | +0.29(+1.80%) |
Mar 15, 2011 | 16.03 | 16.20 | 16.00 | 16.11 | 515,920 | -0.19(-1.18%) |
Mar 14, 2011 | 16.18 | 16.45 | 16.11 | 16.31 | 325,762 | -0.08(-0.47%) |
Mar 11, 2011 | 16.20 | 16.44 | 16.20 | 16.38 | 348,809 | +0.06(+0.39%) |
Mar 10, 2011 | 16.70 | 16.70 | 16.25 | 16.32 | 432,283 | -0.55(-3.26%) |
Mar 09, 2011 | 16.86 | 16.92 | 16.74 | 16.87 | 489,648 | -0.00(-0.01%) |
Mar 08, 2011 | 16.49 | 16.93 | 16.42 | 16.87 | 476,160 | +0.35(+2.14%) |
Mar 07, 2011 | 16.76 | 16.76 | 16.40 | 16.52 | 518,236 | -0.21(-1.26%) |
Mar 04, 2011 | 16.77 | 16.78 | 16.54 | 16.73 | 604,895 | -0.04(-0.23%) |
Mar 03, 2011 | 16.29 | 16.77 | 16.19 | 16.77 | 844,174 | +0.64(+3.95%) |
Mar 02, 2011 | 16.11 | 16.28 | 16.02 | 16.13 | 427,373 | -0.02(-0.15%) |
Mar 01, 2011 | 16.44 | 16.46 | 16.05 | 16.16 | 572,731 | -0.27(-1.65%) |
Feb 28, 2011 | 16.47 | 16.48 | 16.30 | 16.43 | 430,936 | +0.04(+0.22%) |
Feb 25, 2011 | 16.20 | 16.39 | 16.18 | 16.39 | 542,206 | +0.14(+0.89%) |
Feb 24, 2011 | 16.20 | 16.30 | 16.12 | 16.25 | 515,064 | +0.09(+0.58%) |
Feb 23, 2011 | 16.44 | 16.44 | 16.11 | 16.15 | 545,449 | -0.25(-1.54%) |
Feb 22, 2011 | 16.54 | 16.54 | 16.34 | 16.41 | 692,046 | -0.24(-1.45%) |
Feb 18, 2011 | 16.24 | 16.69 | 16.22 | 16.65 | 850,503 | +0.45(+2.75%) |
Feb 17, 2011 | 16.12 | 16.23 | 16.07 | 16.20 | 324,843 | +0.05(+0.33%) |
Feb 16, 2011 | 16.06 | 16.24 | 16.04 | 16.15 | 673,224 | +0.18(+1.13%) |
Feb 15, 2011 | 15.78 | 16.01 | 15.70 | 15.97 | 817,879 | +0.11(+0.71%) |
Feb 14, 2011 | 15.79 | 15.86 | 15.77 | 15.86 | 410,570 | +0.05(+0.29%) |
Feb 11, 2011 | 15.54 | 15.82 | 15.46 | 15.81 | 299,229 | +0.24(+1.57%) |
Feb 10, 2011 | 15.48 | 15.65 | 15.48 | 15.57 | 316,468 | +0.03(+0.19%) |
Feb 09, 2011 | 15.55 | 15.62 | 15.51 | 15.54 | 396,361 | -0.08(-0.50%) |
Feb 08, 2011 | 15.46 | 15.65 | 15.40 | 15.61 | 453,306 | +0.12(+0.80%) |
Feb 07, 2011 | 15.38 | 15.50 | 15.31 | 15.49 | 547,040 | +0.15(+1.00%) |
Feb 04, 2011 | 15.27 | 15.46 | 15.06 | 15.34 | 372,127 | +0.10(+0.64%) |
Feb 03, 2011 | 15.18 | 15.32 | 14.94 | 15.24 | 343,113 | -0.02(-0.10%) |
Feb 02, 2011 | 15.16 | 15.30 | 15.15 | 15.26 | 372,263 | +0.10(+0.69%) |
Feb 01, 2011 | 15.07 | 15.20 | 15.03 | 15.15 | 426,824 | +0.12(+0.81%) |
Jan 31, 2011 | 14.88 | 15.09 | 14.87 | 15.03 | 460,385 | +0.12(+0.77%) |
Jan 28, 2011 | 14.99 | 15.04 | 14.83 | 14.91 | 751,257 | -0.12(-0.82%) |
Jan 27, 2011 | 14.70 | 15.13 | 14.68 | 15.04 | 847,483 | +0.35(+2.40%) |
Jan 26, 2011 | 14.59 | 14.73 | 14.46 | 14.69 | 401,769 | +0.18(+1.22%) |
Jan 25, 2011 | 14.47 | 14.55 | 14.39 | 14.51 | 312,143 | -0.06(-0.40%) |
Jan 24, 2011 | 14.37 | 14.63 | 14.37 | 14.57 | 227,195 | +0.24(+1.65%) |
Jan 21, 2011 | 14.47 | 14.50 | 14.32 | 14.33 | 379,802 | -0.04(-0.31%) |
Jan 20, 2011 | 14.21 | 14.45 | 14.21 | 14.37 | 354,272 | +0.08(+0.59%) |
Jan 19, 2011 | 14.56 | 14.66 | 14.27 | 14.29 | 432,084 | -0.31(-2.11%) |
Jan 18, 2011 | 14.71 | 14.80 | 14.50 | 14.60 | 235,736 | -0.10(-0.68%) |
Jan 14, 2011 | 14.38 | 14.74 | 14.28 | 14.70 | 320,283 | +0.33(+2.31%) |
Jan 13, 2011 | 14.38 | 14.43 | 14.27 | 14.36 | 286,876 | +0.03(+0.20%) |
Jan 12, 2011 | 14.54 | 14.59 | 14.29 | 14.34 | 233,953 | -0.10(-0.66%) |
Jan 11, 2011 | 14.30 | 14.65 | 14.29 | 14.43 | 608,735 | +0.23(+1.62%) |
Jan 10, 2011 | 14.09 | 14.26 | 13.84 | 14.20 | 467,983 | +0.10(+0.67%) |
Jan 07, 2011 | 14.34 | 14.34 | 13.96 | 14.11 | 509,489 | -0.17(-1.21%) |
Jan 06, 2011 | 14.58 | 14.58 | 14.17 | 14.28 | 431,569 | -0.24(-1.66%) |
Jan 05, 2011 | 14.38 | 14.55 | 14.35 | 14.52 | 281,553 | +0.10(+0.68%) |
Jan 04, 2011 | 14.76 | 14.77 | 14.31 | 14.42 | 349,659 | -0.27(-1.85%) |