Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 18.12 | 18.63 | 18.10 | 18.62 | 98,296 | +0.49(+2.70%) |
Mar 30, 2011 | 18.13 | 18.15 | 17.96 | 18.13 | 123,521 | +0.18(+1.00%) |
Mar 29, 2011 | 17.83 | 18.05 | 17.60 | 17.95 | 84,191 | +0.20(+1.11%) |
Mar 28, 2011 | 18.08 | 18.13 | 17.72 | 17.75 | 155,296 | -0.19(-1.05%) |
Mar 25, 2011 | 17.82 | 18.13 | 17.60 | 17.94 | 196,153 | +0.27(+1.55%) |
Mar 24, 2011 | 17.99 | 17.99 | 17.50 | 17.66 | 87,285 | -0.10(-0.58%) |
Mar 23, 2011 | 17.31 | 17.81 | 17.11 | 17.77 | 113,488 | +0.45(+2.63%) |
Mar 22, 2011 | 17.50 | 17.84 | 17.18 | 17.31 | 95,826 | -0.09(-0.54%) |
Mar 21, 2011 | 17.43 | 17.62 | 16.99 | 17.41 | 106,255 | +0.56(+3.31%) |
Mar 18, 2011 | 16.93 | 17.24 | 16.67 | 16.85 | 454,406 | +0.13(+0.77%) |
Mar 17, 2011 | 17.10 | 17.10 | 16.56 | 16.72 | 177,085 | +0.00(+0.00%) |
Mar 16, 2011 | 16.91 | 16.96 | 16.56 | 16.72 | 190,316 | -0.19(-1.12%) |
Mar 15, 2011 | 16.77 | 17.09 | 16.29 | 16.91 | 164,707 | -0.18(-1.05%) |
Mar 14, 2011 | 17.15 | 17.41 | 17.08 | 17.09 | 244,863 | -0.17(-0.99%) |
Mar 11, 2011 | 17.38 | 17.60 | 17.15 | 17.26 | 135,020 | -0.25(-1.42%) |
Mar 10, 2011 | 17.97 | 17.97 | 17.41 | 17.51 | 224,726 | -0.77(-4.22%) |
Mar 09, 2011 | 18.35 | 18.52 | 18.09 | 18.28 | 161,380 | -0.15(-0.84%) |
Mar 08, 2011 | 18.01 | 18.63 | 17.72 | 18.44 | 113,604 | +0.43(+2.38%) |
Mar 07, 2011 | 18.42 | 18.42 | 17.82 | 18.01 | 186,830 | -0.29(-1.59%) |
Mar 04, 2011 | 18.22 | 18.42 | 17.99 | 18.30 | 253,638 | -0.23(-1.25%) |
Mar 03, 2011 | 17.89 | 18.90 | 17.81 | 18.53 | 348,897 | +0.85(+4.80%) |
Mar 02, 2011 | 17.70 | 17.88 | 17.29 | 17.68 | 203,867 | +0.03(+0.19%) |
Mar 01, 2011 | 18.20 | 18.42 | 17.35 | 17.65 | 389,370 | -0.38(-2.09%) |
Feb 28, 2011 | 18.38 | 18.50 | 18.00 | 18.02 | 234,807 | -0.11(-0.61%) |
Feb 25, 2011 | 18.38 | 18.38 | 17.94 | 18.14 | 177,206 | -0.18(-0.98%) |
Feb 24, 2011 | 18.17 | 18.48 | 17.79 | 18.32 | 147,688 | +0.21(+1.14%) |
Feb 23, 2011 | 18.87 | 18.87 | 18.03 | 18.11 | 149,654 | -0.64(-3.43%) |
Feb 22, 2011 | 19.29 | 19.41 | 18.64 | 18.75 | 215,423 | -0.75(-3.83%) |
Feb 18, 2011 | 19.26 | 19.55 | 19.06 | 19.50 | 219,115 | +0.40(+2.11%) |
Feb 17, 2011 | 19.40 | 19.40 | 19.10 | 19.10 | 146,872 | -0.20(-1.04%) |
Feb 16, 2011 | 19.40 | 19.58 | 19.23 | 19.30 | 130,506 | +0.08(+0.42%) |
Feb 15, 2011 | 19.34 | 19.59 | 19.17 | 19.22 | 226,647 | -0.16(-0.84%) |
Feb 14, 2011 | 19.55 | 19.68 | 19.25 | 19.38 | 207,615 | -0.17(-0.88%) |
Feb 11, 2011 | 19.34 | 19.71 | 19.29 | 19.55 | 181,242 | +0.07(+0.35%) |
Feb 10, 2011 | 19.38 | 19.61 | 19.24 | 19.48 | 217,657 | -0.01(-0.04%) |
Feb 09, 2011 | 19.51 | 19.71 | 19.12 | 19.49 | 238,303 | -0.02(-0.09%) |
Feb 08, 2011 | 19.27 | 19.51 | 18.73 | 19.51 | 133,728 | +0.21(+1.07%) |
Feb 07, 2011 | 19.52 | 19.60 | 19.00 | 19.30 | 335,024 | -0.10(-0.53%) |
Feb 04, 2011 | 17.89 | 19.52 | 17.53 | 19.41 | 603,463 | +1.66(+9.38%) |
Feb 03, 2011 | 17.90 | 17.91 | 16.72 | 17.74 | 401,185 | +0.58(+3.40%) |
Feb 02, 2011 | 17.48 | 17.66 | 17.02 | 17.16 | 221,218 | -0.33(-1.91%) |
Feb 01, 2011 | 17.12 | 17.66 | 16.94 | 17.49 | 260,136 | +0.62(+3.68%) |
Jan 31, 2011 | 16.90 | 17.04 | 16.30 | 16.87 | 135,657 | +0.16(+0.95%) |
Jan 28, 2011 | 17.03 | 17.11 | 16.33 | 16.71 | 239,281 | -0.27(-1.57%) |
Jan 27, 2011 | 17.15 | 17.15 | 16.81 | 16.98 | 139,591 | -0.18(-1.05%) |
Jan 26, 2011 | 16.68 | 17.17 | 16.52 | 17.16 | 260,166 | +0.63(+3.79%) |
Jan 25, 2011 | 15.74 | 16.55 | 15.65 | 16.53 | 272,216 | +0.75(+4.73%) |
Jan 24, 2011 | 15.22 | 15.92 | 15.01 | 15.79 | 149,576 | +0.52(+3.43%) |
Jan 21, 2011 | 15.54 | 15.59 | 15.20 | 15.26 | 146,409 | -0.21(-1.33%) |
Jan 20, 2011 | 15.61 | 15.80 | 15.44 | 15.47 | 204,534 | -0.19(-1.21%) |
Jan 19, 2011 | 16.35 | 16.38 | 15.63 | 15.66 | 147,434 | -0.64(-3.95%) |
Jan 18, 2011 | 16.43 | 16.44 | 16.10 | 16.30 | 154,827 | +0.02(+0.11%) |
Jan 14, 2011 | 16.40 | 16.45 | 16.17 | 16.28 | 153,427 | -0.01(-0.05%) |
Jan 13, 2011 | 16.41 | 16.41 | 16.11 | 16.29 | 113,391 | -0.10(-0.63%) |
Jan 12, 2011 | 16.61 | 16.61 | 16.24 | 16.40 | 150,229 | +0.03(+0.16%) |
Jan 11, 2011 | 16.29 | 16.43 | 15.97 | 16.37 | 158,945 | +0.27(+1.65%) |
Jan 10, 2011 | 16.21 | 16.44 | 15.79 | 16.10 | 210,368 | -0.15(-0.95%) |
Jan 07, 2011 | 16.98 | 16.98 | 15.93 | 16.26 | 137,540 | -0.60(-3.56%) |
Jan 06, 2011 | 16.86 | 17.11 | 16.77 | 16.86 | 161,064 | +0.09(+0.51%) |
Jan 05, 2011 | 16.65 | 16.91 | 16.58 | 16.77 | 193,258 | +0.09(+0.51%) |
Jan 04, 2011 | 17.06 | 17.18 | 16.39 | 16.69 | 310,237 | -0.28(-1.67%) |