Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 17.01 | 17.16 | 16.89 | 16.95 | 208,982 | +0.05(+0.32%) |
Mar 30, 2011 | 16.90 | 17.05 | 16.83 | 16.90 | 259,806 | +0.10(+0.58%) |
Mar 29, 2011 | 16.75 | 16.83 | 16.67 | 16.80 | 193,827 | +0.16(+0.96%) |
Mar 28, 2011 | 16.61 | 16.66 | 16.54 | 16.64 | 143,938 | +0.07(+0.43%) |
Mar 25, 2011 | 16.60 | 16.63 | 16.53 | 16.57 | 136,314 | -0.04(-0.21%) |
Mar 24, 2011 | 16.74 | 16.74 | 16.50 | 16.60 | 210,292 | -0.35(-2.05%) |
Mar 23, 2011 | 17.06 | 17.06 | 16.79 | 16.95 | 142,676 | -0.09(-0.52%) |
Mar 22, 2011 | 16.99 | 17.06 | 16.95 | 17.04 | 226,679 | +0.29(+1.76%) |
Mar 21, 2011 | 16.67 | 16.79 | 16.63 | 16.75 | 368,461 | +0.52(+3.19%) |
Mar 18, 2011 | 16.33 | 16.33 | 16.14 | 16.23 | 109,548 | +0.14(+0.89%) |
Mar 17, 2011 | 16.33 | 16.36 | 15.98 | 16.09 | 236,374 | +0.10(+0.61%) |
Mar 16, 2011 | 16.21 | 16.33 | 15.84 | 15.99 | 240,832 | -0.20(-1.21%) |
Mar 15, 2011 | 15.94 | 16.24 | 15.84 | 16.18 | 215,216 | -0.18(-1.09%) |
Mar 14, 2011 | 16.19 | 16.40 | 16.11 | 16.36 | 372,926 | +0.07(+0.41%) |
Mar 11, 2011 | 16.10 | 16.30 | 16.10 | 16.30 | 273,453 | +0.05(+0.32%) |
Mar 10, 2011 | 16.25 | 16.28 | 16.10 | 16.24 | 217,302 | +0.00(+0.00%) |
Mar 09, 2011 | 16.04 | 16.24 | 16.02 | 16.24 | 255,534 | +0.25(+1.57%) |
Mar 08, 2011 | 15.80 | 16.04 | 15.78 | 15.99 | 177,080 | +0.21(+1.32%) |
Mar 07, 2011 | 15.91 | 15.98 | 15.78 | 15.78 | 296,211 | -0.12(-0.76%) |
Mar 04, 2011 | 15.90 | 16.00 | 15.85 | 15.91 | 315,243 | +0.03(+0.16%) |
Mar 03, 2011 | 15.86 | 15.98 | 15.83 | 15.88 | 309,600 | +0.01(+0.05%) |
Mar 02, 2011 | 15.67 | 15.91 | 15.64 | 15.87 | 253,960 | +0.16(+0.99%) |
Mar 01, 2011 | 15.79 | 15.83 | 15.64 | 15.72 | 474,911 | -0.55(-3.35%) |
Feb 28, 2011 | 16.19 | 16.28 | 16.15 | 16.26 | 218,068 | +0.06(+0.37%) |
Feb 25, 2011 | 16.15 | 16.26 | 16.10 | 16.20 | 211,029 | +0.18(+1.14%) |
Feb 24, 2011 | 15.93 | 16.06 | 15.85 | 16.02 | 256,547 | -0.01(-0.05%) |
Feb 23, 2011 | 16.31 | 16.31 | 16.02 | 16.03 | 296,718 | -0.40(-2.42%) |
Feb 22, 2011 | 16.49 | 16.66 | 16.35 | 16.43 | 220,891 | -0.36(-2.12%) |
Feb 18, 2011 | 16.79 | 16.87 | 16.71 | 16.78 | 154,465 | -0.01(-0.05%) |
Feb 17, 2011 | 16.74 | 16.81 | 16.64 | 16.79 | 89,894 | +0.08(+0.47%) |
Feb 16, 2011 | 16.62 | 16.84 | 16.61 | 16.71 | 171,629 | +0.10(+0.63%) |
Feb 15, 2011 | 16.64 | 16.68 | 16.55 | 16.61 | 168,740 | -0.22(-1.29%) |
Feb 14, 2011 | 16.74 | 16.84 | 16.68 | 16.82 | 114,535 | -0.02(-0.10%) |
Feb 11, 2011 | 16.75 | 16.88 | 16.63 | 16.84 | 116,597 | +0.10(+0.57%) |
Feb 10, 2011 | 16.76 | 16.77 | 16.60 | 16.75 | 112,930 | -0.06(-0.36%) |
Feb 09, 2011 | 16.80 | 16.86 | 16.71 | 16.81 | 143,763 | -0.07(-0.41%) |
Feb 08, 2011 | 16.87 | 16.88 | 16.76 | 16.88 | 123,533 | +0.10(+0.57%) |
Feb 07, 2011 | 16.60 | 16.88 | 16.49 | 16.78 | 255,856 | +0.40(+2.43%) |
Feb 04, 2011 | 16.41 | 16.41 | 16.31 | 16.38 | 214,068 | -0.06(-0.37%) |
Feb 03, 2011 | 16.37 | 16.49 | 16.30 | 16.44 | 216,974 | +0.04(+0.26%) |
Feb 02, 2011 | 16.45 | 16.58 | 16.37 | 16.40 | 279,611 | -0.17(-1.05%) |
Feb 01, 2011 | 16.42 | 16.60 | 16.41 | 16.57 | 269,481 | +0.12(+0.74%) |
Jan 31, 2011 | 16.80 | 16.80 | 16.36 | 16.45 | 906,699 | -0.90(-5.19%) |
Jan 28, 2011 | 17.78 | 17.93 | 17.18 | 17.35 | 1,418,271 | -0.45(-2.53%) |
Jan 27, 2011 | 17.79 | 17.81 | 17.71 | 17.80 | 196,510 | -0.05(-0.29%) |
Jan 26, 2011 | 17.78 | 17.97 | 17.78 | 17.85 | 137,753 | +0.03(+0.15%) |
Jan 25, 2011 | 17.66 | 17.85 | 17.62 | 17.83 | 90,350 | +0.19(+1.08%) |
Jan 24, 2011 | 17.58 | 17.65 | 17.56 | 17.64 | 76,656 | +0.09(+0.49%) |
Jan 21, 2011 | 17.67 | 17.69 | 17.50 | 17.55 | 101,247 | +0.03(+0.15%) |
Jan 20, 2011 | 17.58 | 17.63 | 17.41 | 17.52 | 98,310 | -0.16(-0.88%) |
Jan 19, 2011 | 17.64 | 17.79 | 17.63 | 17.68 | 119,396 | +0.15(+0.84%) |
Jan 18, 2011 | 17.62 | 17.70 | 17.45 | 17.53 | 203,645 | +0.13(+0.75%) |
Jan 14, 2011 | 17.38 | 17.41 | 17.33 | 17.40 | 135,561 | +0.03(+0.15%) |
Jan 13, 2011 | 17.35 | 17.46 | 17.32 | 17.38 | 125,110 | -0.08(-0.45%) |
Jan 12, 2011 | 17.53 | 17.58 | 17.38 | 17.46 | 143,222 | -0.05(-0.30%) |
Jan 11, 2011 | 17.53 | 17.57 | 17.36 | 17.51 | 139,671 | +0.13(+0.75%) |
Jan 10, 2011 | 17.41 | 17.41 | 17.33 | 17.38 | 76,067 | -0.10(-0.59%) |
Jan 07, 2011 | 17.70 | 17.70 | 17.39 | 17.48 | 96,671 | -0.17(-0.98%) |
Jan 06, 2011 | 17.75 | 17.75 | 17.51 | 17.65 | 131,618 | -0.04(-0.24%) |
Jan 05, 2011 | 17.62 | 17.75 | 17.58 | 17.70 | 120,525 | +0.00(+0.00%) |
Jan 04, 2011 | 17.75 | 17.85 | 17.58 | 17.70 | 137,351 | -0.12(-0.68%) |