Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 18.05 | 18.30 | 17.96 | 18.26 | 175,105 | +0.08(+0.45%) |
Mar 30, 2011 | 17.83 | 18.18 | 17.83 | 18.18 | 250,154 | +0.28(+1.54%) |
Mar 29, 2011 | 17.85 | 17.95 | 17.77 | 17.90 | 163,786 | +0.02(+0.11%) |
Mar 28, 2011 | 17.74 | 17.90 | 17.61 | 17.88 | 250,400 | +0.01(+0.06%) |
Mar 25, 2011 | 17.39 | 17.89 | 17.38 | 17.87 | 357,024 | +0.43(+2.45%) |
Mar 24, 2011 | 16.96 | 17.55 | 16.96 | 17.44 | 214,644 | +0.14(+0.80%) |
Mar 23, 2011 | 17.02 | 17.32 | 17.02 | 17.31 | 179,700 | +0.15(+0.89%) |
Mar 22, 2011 | 17.29 | 17.31 | 17.11 | 17.15 | 90,610 | -0.19(-1.09%) |
Mar 21, 2011 | 17.28 | 17.41 | 16.90 | 17.34 | 71,201 | +0.44(+2.59%) |
Mar 18, 2011 | 16.94 | 17.05 | 16.70 | 16.90 | 175,399 | +0.11(+0.67%) |
Mar 17, 2011 | 16.48 | 16.79 | 16.40 | 16.79 | 151,196 | +0.36(+2.20%) |
Mar 16, 2011 | 16.75 | 16.93 | 16.35 | 16.43 | 261,673 | -0.36(-2.12%) |
Mar 15, 2011 | 16.52 | 16.81 | 16.30 | 16.79 | 160,596 | -0.11(-0.66%) |
Mar 14, 2011 | 16.81 | 16.97 | 16.81 | 16.90 | 61,200 | -0.01(-0.06%) |
Mar 11, 2011 | 16.64 | 16.99 | 16.64 | 16.91 | 221,665 | -0.03(-0.18%) |
Mar 10, 2011 | 17.08 | 17.08 | 16.90 | 16.94 | 232,252 | -0.30(-1.74%) |
Mar 09, 2011 | 17.27 | 17.38 | 17.19 | 17.24 | 71,987 | -0.11(-0.65%) |
Mar 08, 2011 | 17.33 | 17.49 | 17.28 | 17.35 | 96,752 | -0.10(-0.55%) |
Mar 07, 2011 | 17.55 | 17.66 | 17.13 | 17.45 | 127,704 | -0.14(-0.81%) |
Mar 04, 2011 | 17.43 | 17.61 | 17.41 | 17.59 | 54,907 | -0.07(-0.37%) |
Mar 03, 2011 | 17.66 | 17.75 | 17.49 | 17.66 | 100,409 | +0.10(+0.58%) |
Mar 02, 2011 | 17.28 | 17.68 | 17.23 | 17.55 | 839,863 | +0.19(+1.12%) |
Mar 01, 2011 | 17.50 | 17.72 | 17.23 | 17.36 | 639,941 | -0.15(-0.87%) |
Feb 28, 2011 | 17.31 | 17.66 | 17.30 | 17.51 | 329,354 | +0.36(+2.08%) |
Feb 25, 2011 | 17.07 | 17.25 | 17.05 | 17.16 | 141,182 | +0.15(+0.87%) |
Feb 24, 2011 | 17.00 | 17.05 | 16.87 | 17.01 | 114,574 | +0.06(+0.33%) |
Feb 23, 2011 | 17.15 | 17.29 | 16.90 | 16.95 | 270,157 | -0.22(-1.28%) |
Feb 22, 2011 | 17.17 | 17.28 | 16.91 | 17.17 | 350,234 | -0.19(-1.09%) |
Feb 18, 2011 | 17.42 | 17.51 | 17.28 | 17.36 | 167,677 | -0.01(-0.06%) |
Feb 17, 2011 | 17.00 | 17.39 | 16.84 | 17.37 | 154,743 | +0.34(+1.97%) |
Feb 16, 2011 | 16.88 | 17.07 | 16.69 | 17.04 | 194,115 | +0.15(+0.91%) |
Feb 15, 2011 | 17.29 | 17.39 | 16.83 | 16.88 | 399,704 | -0.39(-2.24%) |
Feb 14, 2011 | 17.46 | 17.57 | 17.12 | 17.27 | 224,119 | -0.16(-0.91%) |
Feb 11, 2011 | 17.22 | 17.61 | 17.22 | 17.43 | 214,243 | +0.14(+0.83%) |
Feb 10, 2011 | 17.36 | 17.80 | 17.23 | 17.28 | 324,719 | -0.17(-0.99%) |
Feb 09, 2011 | 17.74 | 17.80 | 17.40 | 17.46 | 236,262 | -0.24(-1.35%) |
Feb 08, 2011 | 17.81 | 18.03 | 17.64 | 17.70 | 191,985 | -0.08(-0.43%) |
Feb 07, 2011 | 17.68 | 17.80 | 17.58 | 17.77 | 169,332 | +0.04(+0.20%) |
Feb 04, 2011 | 17.81 | 17.81 | 17.58 | 17.74 | 135,704 | -0.05(-0.29%) |
Feb 03, 2011 | 17.71 | 17.80 | 17.46 | 17.79 | 195,658 | -0.03(-0.17%) |
Feb 02, 2011 | 17.58 | 17.82 | 17.58 | 17.82 | 180,209 | +0.16(+0.92%) |
Feb 01, 2011 | 17.73 | 17.88 | 17.58 | 17.66 | 363,439 | +0.10(+0.58%) |
Jan 31, 2011 | 17.22 | 17.67 | 17.09 | 17.55 | 416,827 | +0.13(+0.76%) |
Jan 28, 2011 | 17.89 | 18.03 | 17.34 | 17.42 | 370,777 | -0.46(-2.56%) |
Jan 27, 2011 | 17.86 | 17.99 | 17.69 | 17.88 | 173,794 | -0.03(-0.14%) |
Jan 26, 2011 | 17.44 | 17.92 | 17.33 | 17.91 | 557,505 | +0.48(+2.75%) |
Jan 25, 2011 | 17.42 | 17.43 | 17.23 | 17.43 | 318,812 | -0.08(-0.44%) |
Jan 24, 2011 | 17.52 | 17.60 | 17.25 | 17.50 | 408,286 | +0.04(+0.23%) |
Jan 21, 2011 | 17.25 | 17.71 | 17.25 | 17.46 | 649,295 | +0.57(+3.35%) |
Jan 20, 2011 | 17.39 | 17.39 | 16.53 | 16.90 | 780,797 | -0.58(-3.29%) |
Jan 19, 2011 | 17.68 | 17.76 | 17.36 | 17.47 | 330,779 | -0.29(-1.63%) |
Jan 18, 2011 | 17.81 | 18.00 | 17.63 | 17.76 | 250,545 | -0.13(-0.74%) |
Jan 14, 2011 | 17.96 | 17.96 | 17.66 | 17.90 | 639,871 | -0.03(-0.14%) |
Jan 13, 2011 | 17.86 | 18.08 | 17.66 | 17.92 | 449,495 | -0.03(-0.17%) |
Jan 12, 2011 | 18.07 | 18.23 | 17.87 | 17.95 | 744,035 | -0.20(-1.09%) |
Jan 11, 2011 | 18.25 | 19.41 | 17.59 | 18.15 | 9,075,515 | +0.22(+1.22%) |
Jan 10, 2011 | 16.88 | 18.00 | 16.88 | 17.93 | 1,034,860 | +0.61(+3.50%) |
Jan 07, 2011 | 16.81 | 17.49 | 16.50 | 17.33 | 668,495 | +0.64(+3.82%) |
Jan 06, 2011 | 16.13 | 16.73 | 16.13 | 16.69 | 443,298 | +0.48(+2.95%) |
Jan 05, 2011 | 16.05 | 16.30 | 15.86 | 16.21 | 429,361 | +0.14(+0.89%) |
Jan 04, 2011 | 16.30 | 16.32 | 16.04 | 16.07 | 313,928 | -0.02(-0.10%) |