Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.80 | 20.91 | 20.53 | 20.80 | 476,976 | -0.05(-0.24%) |
Mar 30, 2011 | 20.85 | 20.86 | 20.83 | 20.85 | 857,818 | +0.49(+2.41%) |
Mar 29, 2011 | 20.04 | 20.40 | 19.94 | 20.36 | 799,359 | +0.34(+1.70%) |
Mar 28, 2011 | 20.74 | 20.74 | 19.85 | 20.02 | 689,609 | -0.61(-2.96%) |
Mar 25, 2011 | 20.46 | 20.75 | 20.35 | 20.63 | 714,525 | +0.19(+0.93%) |
Mar 24, 2011 | 20.36 | 20.56 | 20.06 | 20.44 | 414,449 | +0.27(+1.34%) |
Mar 23, 2011 | 20.26 | 20.34 | 19.86 | 20.17 | 887,802 | -0.09(-0.44%) |
Mar 22, 2011 | 20.81 | 20.96 | 20.21 | 20.26 | 1,034,136 | -0.49(-2.36%) |
Mar 21, 2011 | 20.51 | 20.98 | 20.49 | 20.75 | 1,332,426 | +0.96(+4.85%) |
Mar 18, 2011 | 19.42 | 19.85 | 19.24 | 19.79 | 883,811 | +0.37(+1.91%) |
Mar 17, 2011 | 19.10 | 19.56 | 18.97 | 19.42 | 818,043 | +0.69(+3.68%) |
Mar 16, 2011 | 19.31 | 19.40 | 18.51 | 18.73 | 1,028,530 | -0.67(-3.45%) |
Mar 15, 2011 | 19.23 | 19.59 | 19.15 | 19.40 | 1,145,458 | -0.50(-2.51%) |
Mar 14, 2011 | 19.49 | 20.13 | 19.06 | 19.90 | 1,709,851 | -0.20(-1.00%) |
Mar 11, 2011 | 19.18 | 20.14 | 18.96 | 20.10 | 1,321,499 | +0.94(+4.91%) |
Mar 10, 2011 | 19.62 | 19.62 | 18.93 | 19.16 | 904,357 | -0.69(-3.48%) |
Mar 09, 2011 | 19.95 | 19.98 | 19.59 | 19.85 | 783,422 | -0.11(-0.55%) |
Mar 08, 2011 | 19.44 | 20.00 | 19.05 | 19.96 | 1,060,096 | +0.55(+2.83%) |
Mar 07, 2011 | 20.34 | 21.16 | 19.05 | 19.41 | 2,105,518 | +0.44(+2.32%) |
Mar 04, 2011 | 18.85 | 19.00 | 18.61 | 18.97 | 580,976 | +0.14(+0.74%) |
Mar 03, 2011 | 18.79 | 19.07 | 18.68 | 18.83 | 995,433 | +0.23(+1.24%) |
Mar 02, 2011 | 18.29 | 18.74 | 18.26 | 18.60 | 907,829 | +0.30(+1.64%) |
Mar 01, 2011 | 18.94 | 18.99 | 18.19 | 18.30 | 919,605 | -0.32(-1.72%) |
Feb 28, 2011 | 18.06 | 18.68 | 18.00 | 18.62 | 1,595,698 | +0.74(+4.14%) |
Feb 25, 2011 | 17.27 | 18.14 | 17.27 | 17.88 | 1,161,319 | +0.50(+2.88%) |
Feb 24, 2011 | 17.44 | 18.17 | 17.06 | 17.38 | 3,264,840 | +1.41(+8.83%) |
Feb 23, 2011 | 16.18 | 16.21 | 15.53 | 15.97 | 1,320,529 | -0.30(-1.84%) |
Feb 22, 2011 | 16.50 | 16.77 | 16.25 | 16.27 | 788,266 | -0.40(-2.40%) |
Feb 18, 2011 | 16.90 | 16.90 | 16.54 | 16.67 | 433,451 | -0.23(-1.36%) |
Feb 17, 2011 | 16.26 | 17.26 | 16.24 | 16.90 | 1,205,184 | +0.61(+3.74%) |
Feb 16, 2011 | 16.20 | 16.38 | 16.01 | 16.29 | 469,040 | +0.23(+1.43%) |
Feb 15, 2011 | 16.44 | 16.99 | 16.05 | 16.06 | 976,854 | -0.29(-1.77%) |
Feb 14, 2011 | 15.66 | 16.48 | 15.63 | 16.35 | 1,109,566 | +0.80(+5.14%) |
Feb 11, 2011 | 15.41 | 15.55 | 15.35 | 15.55 | 202,734 | +0.08(+0.52%) |
Feb 10, 2011 | 15.29 | 15.61 | 15.26 | 15.47 | 293,154 | +0.04(+0.26%) |
Feb 09, 2011 | 15.41 | 15.59 | 15.27 | 15.43 | 217,897 | -0.04(-0.26%) |
Feb 08, 2011 | 15.78 | 15.79 | 15.31 | 15.47 | 543,607 | -0.35(-2.21%) |
Feb 07, 2011 | 15.29 | 15.95 | 15.25 | 15.82 | 509,837 | +0.60(+3.94%) |
Feb 04, 2011 | 15.60 | 15.73 | 15.16 | 15.22 | 437,214 | -0.41(-2.62%) |
Feb 03, 2011 | 15.70 | 15.72 | 15.29 | 15.63 | 446,035 | -0.14(-0.89%) |
Feb 02, 2011 | 15.94 | 15.94 | 15.69 | 15.77 | 558,600 | -0.19(-1.19%) |
Feb 01, 2011 | 15.33 | 16.00 | 15.33 | 15.96 | 595,378 | +0.74(+4.86%) |
Jan 31, 2011 | 14.98 | 15.44 | 14.96 | 15.22 | 315,626 | +0.29(+1.94%) |
Jan 28, 2011 | 15.50 | 15.61 | 14.87 | 14.93 | 647,353 | -0.61(-3.93%) |
Jan 27, 2011 | 15.86 | 15.86 | 15.41 | 15.54 | 720,971 | -0.37(-2.33%) |
Jan 26, 2011 | 15.65 | 15.93 | 15.54 | 15.91 | 578,089 | +0.32(+2.05%) |
Jan 25, 2011 | 15.65 | 15.84 | 15.43 | 15.59 | 774,843 | -0.15(-0.95%) |
Jan 24, 2011 | 15.09 | 15.78 | 15.05 | 15.74 | 936,938 | +0.63(+4.17%) |
Jan 21, 2011 | 15.39 | 15.43 | 15.08 | 15.11 | 455,771 | -0.21(-1.37%) |
Jan 20, 2011 | 14.91 | 15.41 | 14.67 | 15.32 | 711,122 | +0.27(+1.79%) |
Jan 19, 2011 | 15.32 | 15.32 | 15.03 | 15.05 | 667,450 | -0.23(-1.51%) |
Jan 18, 2011 | 15.28 | 15.32 | 15.14 | 15.28 | 564,746 | -0.04(-0.26%) |
Jan 14, 2011 | 15.42 | 15.47 | 15.25 | 15.32 | 411,596 | -0.14(-0.91%) |
Jan 13, 2011 | 15.38 | 15.73 | 15.35 | 15.46 | 693,921 | +0.11(+0.72%) |
Jan 12, 2011 | 14.90 | 15.36 | 14.77 | 15.35 | 1,248,819 | +0.58(+3.93%) |
Jan 11, 2011 | 14.50 | 14.81 | 14.43 | 14.77 | 566,849 | +0.32(+2.21%) |
Jan 10, 2011 | 14.45 | 14.54 | 14.28 | 14.45 | 387,690 | -0.11(-0.76%) |
Jan 07, 2011 | 14.56 | 14.77 | 14.25 | 14.56 | 758,461 | +0.05(+0.34%) |
Jan 06, 2011 | 14.13 | 14.56 | 14.07 | 14.51 | 585,148 | +0.36(+2.54%) |
Jan 05, 2011 | 14.30 | 14.30 | 14.02 | 14.15 | 752,537 | -0.22(-1.53%) |
Jan 04, 2011 | 14.52 | 14.61 | 14.18 | 14.37 | 546,495 | -0.10(-0.69%) |