Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 18.07 | 18.13 | 17.92 | 17.93 | 3,005,144 | -0.12(-0.64%) |
Mar 30, 2011 | 17.83 | 18.13 | 17.82 | 18.05 | 2,858,495 | +0.26(+1.47%) |
Mar 29, 2011 | 17.56 | 17.83 | 17.51 | 17.79 | 2,138,859 | +0.21(+1.20%) |
Mar 28, 2011 | 17.70 | 17.78 | 17.58 | 17.58 | 1,668,454 | -0.04(-0.22%) |
Mar 25, 2011 | 17.62 | 17.74 | 17.60 | 17.62 | 1,413,148 | +0.01(+0.04%) |
Mar 24, 2011 | 17.54 | 17.68 | 17.42 | 17.61 | 1,780,692 | +0.13(+0.73%) |
Mar 23, 2011 | 17.35 | 17.51 | 17.30 | 17.48 | 2,150,568 | +0.10(+0.55%) |
Mar 22, 2011 | 17.55 | 17.61 | 17.38 | 17.39 | 2,233,842 | -0.19(-1.09%) |
Mar 21, 2011 | 17.66 | 17.70 | 17.56 | 17.58 | 2,260,094 | +0.27(+1.55%) |
Mar 18, 2011 | 17.40 | 17.54 | 17.25 | 17.31 | 3,501,623 | +0.08(+0.48%) |
Mar 17, 2011 | 17.34 | 17.34 | 17.04 | 17.23 | 2,960,156 | +0.13(+0.75%) |
Mar 16, 2011 | 17.14 | 17.26 | 16.91 | 17.10 | 5,152,399 | -0.10(-0.56%) |
Mar 15, 2011 | 17.20 | 17.44 | 17.19 | 17.19 | 4,313,066 | -0.24(-1.39%) |
Mar 14, 2011 | 17.57 | 17.59 | 17.37 | 17.44 | 5,963,773 | -0.28(-1.59%) |
Mar 11, 2011 | 17.76 | 17.81 | 17.54 | 17.72 | 2,606,340 | +0.03(+0.18%) |
Mar 10, 2011 | 17.98 | 18.10 | 17.67 | 17.69 | 3,705,087 | -0.47(-2.60%) |
Mar 09, 2011 | 17.84 | 18.19 | 17.70 | 18.16 | 4,056,911 | +0.27(+1.50%) |
Mar 08, 2011 | 17.48 | 17.90 | 17.48 | 17.89 | 2,961,895 | +0.37(+2.12%) |
Mar 07, 2011 | 17.60 | 17.70 | 17.50 | 17.52 | 2,515,162 | -0.05(-0.31%) |
Mar 04, 2011 | 17.64 | 17.69 | 17.38 | 17.57 | 3,614,835 | -0.11(-0.61%) |
Mar 03, 2011 | 17.53 | 17.72 | 17.48 | 17.68 | 4,097,394 | +0.28(+1.59%) |
Mar 02, 2011 | 17.35 | 17.42 | 17.26 | 17.40 | 5,481,852 | +0.07(+0.40%) |
Mar 01, 2011 | 17.63 | 17.63 | 17.30 | 17.33 | 3,212,559 | -0.28(-1.61%) |
Feb 28, 2011 | 17.36 | 17.67 | 17.33 | 17.62 | 3,335,050 | +0.28(+1.60%) |
Feb 25, 2011 | 17.14 | 17.36 | 17.08 | 17.34 | 3,271,861 | +0.24(+1.40%) |
Feb 24, 2011 | 17.16 | 17.23 | 17.06 | 17.10 | 6,957,816 | -0.01(-0.04%) |
Feb 23, 2011 | 17.45 | 17.61 | 17.10 | 17.11 | 8,242,723 | -0.33(-1.88%) |
Feb 22, 2011 | 18.03 | 18.20 | 17.41 | 17.43 | 9,497,609 | -0.77(-4.22%) |
Feb 18, 2011 | 18.14 | 18.20 | 18.08 | 18.20 | 2,440,571 | +0.08(+0.45%) |
Feb 17, 2011 | 18.13 | 18.20 | 18.08 | 18.12 | 2,100,237 | -0.08(-0.45%) |
Feb 16, 2011 | 18.21 | 18.21 | 18.06 | 18.20 | 1,692,085 | +0.07(+0.38%) |
Feb 15, 2011 | 18.02 | 18.13 | 18.01 | 18.13 | 1,623,152 | +0.09(+0.52%) |
Feb 14, 2011 | 18.08 | 18.15 | 17.99 | 18.04 | 1,805,109 | -0.07(-0.38%) |
Feb 11, 2011 | 18.05 | 18.22 | 18.02 | 18.11 | 1,701,767 | +0.04(+0.21%) |
Feb 10, 2011 | 17.98 | 18.10 | 17.96 | 18.07 | 1,834,090 | +0.04(+0.24%) |
Feb 09, 2011 | 18.03 | 18.07 | 17.95 | 18.03 | 2,390,644 | -0.04(-0.21%) |
Feb 08, 2011 | 18.02 | 18.07 | 17.93 | 18.07 | 1,973,509 | +0.03(+0.14%) |
Feb 07, 2011 | 17.81 | 18.04 | 17.79 | 18.04 | 2,493,572 | +0.25(+1.42%) |
Feb 04, 2011 | 17.88 | 17.93 | 17.66 | 17.79 | 1,502,433 | -0.14(-0.81%) |
Feb 03, 2011 | 17.89 | 17.96 | 17.78 | 17.93 | 1,696,871 | -0.01(-0.04%) |
Feb 02, 2011 | 18.05 | 18.08 | 17.90 | 17.94 | 1,694,350 | -0.14(-0.77%) |
Feb 01, 2011 | 17.96 | 18.10 | 17.88 | 18.08 | 1,861,811 | +0.20(+1.13%) |
Jan 31, 2011 | 17.98 | 18.01 | 17.87 | 17.88 | 1,561,489 | -0.02(-0.11%) |
Jan 28, 2011 | 18.32 | 18.35 | 17.89 | 17.89 | 2,207,264 | -0.45(-2.44%) |
Jan 27, 2011 | 18.20 | 18.36 | 18.12 | 18.34 | 1,436,842 | +0.17(+0.94%) |
Jan 26, 2011 | 18.22 | 18.24 | 18.08 | 18.17 | 1,719,688 | -0.11(-0.62%) |
Jan 25, 2011 | 18.21 | 18.36 | 18.17 | 18.29 | 1,775,306 | +0.00(+0.00%) |
Jan 24, 2011 | 18.07 | 18.36 | 18.07 | 18.29 | 5,098,079 | +0.25(+1.36%) |
Jan 21, 2011 | 18.24 | 18.25 | 17.98 | 18.04 | 1,954,958 | -0.11(-0.62%) |
Jan 20, 2011 | 17.89 | 18.29 | 17.89 | 18.15 | 2,930,621 | +0.20(+1.12%) |
Jan 19, 2011 | 17.89 | 17.96 | 17.84 | 17.95 | 2,015,647 | +0.06(+0.35%) |
Jan 18, 2011 | 17.68 | 17.91 | 17.67 | 17.89 | 1,859,965 | +0.13(+0.71%) |
Jan 14, 2011 | 17.67 | 17.79 | 17.65 | 17.76 | 2,057,208 | +0.03(+0.18%) |
Jan 13, 2011 | 17.90 | 17.91 | 17.66 | 17.73 | 1,927,087 | -0.18(-0.99%) |
Jan 12, 2011 | 17.91 | 17.98 | 17.83 | 17.91 | 2,900,421 | +0.06(+0.35%) |
Jan 11, 2011 | 17.65 | 17.88 | 17.58 | 17.84 | 2,652,485 | +0.21(+1.22%) |
Jan 10, 2011 | 17.76 | 17.77 | 17.59 | 17.63 | 2,613,382 | -0.20(-1.10%) |
Jan 07, 2011 | 17.83 | 17.88 | 17.68 | 17.83 | 3,002,406 | +0.00(+0.00%) |
Jan 06, 2011 | 17.90 | 17.91 | 17.73 | 17.83 | 2,107,247 | -0.07(-0.39%) |
Jan 05, 2011 | 17.88 | 17.98 | 17.84 | 17.89 | 3,278,047 | -0.04(-0.21%) |
Jan 04, 2011 | 17.84 | 17.95 | 17.68 | 17.93 | 2,950,713 | +0.13(+0.74%) |