Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 18.61 | 18.79 | 18.61 | 18.69 | 77,734 | +0.00(+0.00%) |
Mar 30, 2011 | 18.69 | 18.69 | 18.69 | 18.69 | 91,723 | -0.00(-0.02%) |
Mar 29, 2011 | 18.36 | 18.71 | 18.31 | 18.70 | 66,727 | +0.27(+1.49%) |
Mar 28, 2011 | 18.41 | 18.72 | 18.39 | 18.42 | 62,018 | -0.00(-0.02%) |
Mar 25, 2011 | 18.39 | 18.79 | 18.31 | 18.43 | 99,085 | +0.05(+0.27%) |
Mar 24, 2011 | 18.61 | 18.61 | 18.25 | 18.38 | 84,043 | -0.16(-0.86%) |
Mar 23, 2011 | 18.59 | 18.68 | 18.34 | 18.54 | 62,194 | -0.11(-0.62%) |
Mar 22, 2011 | 18.96 | 19.02 | 18.61 | 18.65 | 160,906 | -0.33(-1.73%) |
Mar 21, 2011 | 18.94 | 19.02 | 18.70 | 18.98 | 174,670 | +0.70(+3.81%) |
Mar 18, 2011 | 17.72 | 18.30 | 17.69 | 18.28 | 137,299 | +0.66(+3.72%) |
Mar 17, 2011 | 17.74 | 17.85 | 17.58 | 17.63 | 77,688 | +0.09(+0.51%) |
Mar 16, 2011 | 17.47 | 17.79 | 17.40 | 17.54 | 125,867 | -0.12(-0.67%) |
Mar 15, 2011 | 17.59 | 17.76 | 17.56 | 17.65 | 97,863 | -0.06(-0.35%) |
Mar 14, 2011 | 17.63 | 17.87 | 17.54 | 17.72 | 99,673 | -0.02(-0.12%) |
Mar 11, 2011 | 17.53 | 17.96 | 17.47 | 17.74 | 109,629 | +0.11(+0.63%) |
Mar 10, 2011 | 17.81 | 17.83 | 17.42 | 17.63 | 130,178 | -0.36(-2.01%) |
Mar 09, 2011 | 17.95 | 18.24 | 17.95 | 17.99 | 86,199 | -0.04(-0.23%) |
Mar 08, 2011 | 17.25 | 18.07 | 17.20 | 18.03 | 97,848 | +0.82(+4.74%) |
Mar 07, 2011 | 17.29 | 17.37 | 17.01 | 17.21 | 113,362 | -0.04(-0.21%) |
Mar 04, 2011 | 17.25 | 17.26 | 17.01 | 17.25 | 80,840 | +0.03(+0.19%) |
Mar 03, 2011 | 17.31 | 17.42 | 17.11 | 17.22 | 98,461 | +0.04(+0.24%) |
Mar 02, 2011 | 17.10 | 17.23 | 17.00 | 17.18 | 56,322 | +0.04(+0.22%) |
Mar 01, 2011 | 17.48 | 17.56 | 17.12 | 17.14 | 88,873 | -0.35(-1.99%) |
Feb 28, 2011 | 17.68 | 17.81 | 17.46 | 17.49 | 72,909 | -0.18(-1.00%) |
Feb 25, 2011 | 17.45 | 17.68 | 17.38 | 17.66 | 103,957 | +0.26(+1.48%) |
Feb 24, 2011 | 17.25 | 17.48 | 17.18 | 17.40 | 134,740 | +0.10(+0.59%) |
Feb 23, 2011 | 17.43 | 17.52 | 17.21 | 17.30 | 202,772 | -0.22(-1.26%) |
Feb 22, 2011 | 17.52 | 17.63 | 17.31 | 17.52 | 174,156 | -0.18(-1.04%) |
Feb 18, 2011 | 17.15 | 17.74 | 17.08 | 17.71 | 229,922 | +0.64(+3.75%) |
Feb 17, 2011 | 16.80 | 17.10 | 16.74 | 17.07 | 215,277 | +0.23(+1.39%) |
Feb 16, 2011 | 16.77 | 16.90 | 16.73 | 16.83 | 71,628 | +0.12(+0.74%) |
Feb 15, 2011 | 16.81 | 16.96 | 16.68 | 16.71 | 158,291 | -0.16(-0.92%) |
Feb 14, 2011 | 16.79 | 16.90 | 16.71 | 16.87 | 85,799 | +0.02(+0.15%) |
Feb 11, 2011 | 16.52 | 16.84 | 16.52 | 16.84 | 76,487 | +0.20(+1.21%) |
Feb 10, 2011 | 16.52 | 16.65 | 16.45 | 16.64 | 81,498 | -0.06(-0.34%) |
Feb 09, 2011 | 16.82 | 16.95 | 16.50 | 16.70 | 103,816 | -0.24(-1.43%) |
Feb 08, 2011 | 16.83 | 16.96 | 16.69 | 16.94 | 101,271 | +0.05(+0.32%) |
Feb 07, 2011 | 16.69 | 17.16 | 16.64 | 16.89 | 113,476 | +0.17(+1.01%) |
Feb 04, 2011 | 16.66 | 16.89 | 16.62 | 16.72 | 121,405 | +0.00(+0.00%) |
Feb 03, 2011 | 16.42 | 16.77 | 16.30 | 16.72 | 117,040 | +0.32(+1.92%) |
Feb 02, 2011 | 16.58 | 16.70 | 16.36 | 16.40 | 61,240 | -0.28(-1.67%) |
Feb 01, 2011 | 16.41 | 16.84 | 16.32 | 16.68 | 138,635 | +0.35(+2.14%) |
Jan 31, 2011 | 16.26 | 16.41 | 16.18 | 16.33 | 147,010 | +0.12(+0.75%) |
Jan 28, 2011 | 16.66 | 16.66 | 16.07 | 16.21 | 188,367 | -0.47(-2.83%) |
Jan 27, 2011 | 16.81 | 16.86 | 16.41 | 16.68 | 158,292 | -0.21(-1.25%) |
Jan 26, 2011 | 16.29 | 17.06 | 16.26 | 16.90 | 266,297 | +0.62(+3.81%) |
Jan 25, 2011 | 16.21 | 16.30 | 15.97 | 16.28 | 128,098 | -0.02(-0.15%) |
Jan 24, 2011 | 15.84 | 16.46 | 15.77 | 16.30 | 233,227 | +0.51(+3.20%) |
Jan 21, 2011 | 15.16 | 16.12 | 15.07 | 15.80 | 404,764 | +1.00(+6.77%) |
Jan 20, 2011 | 14.67 | 14.81 | 14.67 | 14.79 | 155,776 | +0.02(+0.17%) |
Jan 19, 2011 | 14.69 | 14.85 | 14.48 | 14.77 | 363,873 | +0.01(+0.08%) |
Jan 18, 2011 | 14.76 | 14.86 | 14.56 | 14.76 | 195,466 | -0.12(-0.79%) |
Jan 14, 2011 | 14.86 | 14.96 | 14.71 | 14.87 | 135,553 | -0.02(-0.14%) |
Jan 13, 2011 | 14.92 | 15.11 | 14.79 | 14.89 | 90,146 | +0.02(+0.16%) |
Jan 12, 2011 | 14.98 | 15.03 | 14.77 | 14.87 | 122,190 | -0.05(-0.33%) |
Jan 11, 2011 | 15.30 | 15.30 | 14.74 | 14.92 | 230,893 | -0.33(-2.14%) |
Jan 10, 2011 | 15.54 | 15.58 | 15.18 | 15.25 | 311,557 | -0.36(-2.30%) |
Jan 07, 2011 | 15.93 | 16.14 | 15.49 | 15.60 | 464,984 | -0.36(-2.25%) |
Jan 06, 2011 | 16.48 | 16.49 | 15.82 | 15.96 | 191,023 | -0.54(-3.26%) |
Jan 05, 2011 | 16.24 | 16.50 | 16.23 | 16.50 | 100,092 | +0.17(+1.05%) |
Jan 04, 2011 | 16.70 | 16.70 | 16.32 | 16.33 | 248,430 | -0.39(-2.32%) |