Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 18.74 | 18.87 | 18.73 | 18.87 | 3,468 | +0.62(+3.37%) |
Mar 30, 2011 | 18.25 | 18.25 | 18.25 | 18.25 | 5,685 | +0.68(+3.87%) |
Mar 29, 2011 | 17.40 | 17.58 | 17.36 | 17.58 | 3,287 | -0.16(-0.93%) |
Mar 28, 2011 | 17.70 | 17.85 | 17.67 | 17.74 | 2,598 | -0.03(-0.17%) |
Mar 25, 2011 | 17.47 | 18.00 | 17.47 | 17.77 | 2,520 | +0.34(+1.96%) |
Mar 24, 2011 | 17.42 | 17.56 | 17.28 | 17.43 | 7,895 | +0.07(+0.41%) |
Mar 23, 2011 | 16.94 | 17.51 | 16.94 | 17.36 | 13,560 | +0.33(+1.94%) |
Mar 22, 2011 | 17.11 | 17.11 | 16.98 | 17.03 | 7,085 | -0.20(-1.19%) |
Mar 21, 2011 | 17.19 | 17.23 | 17.12 | 17.23 | 19,320 | +0.65(+3.94%) |
Mar 18, 2011 | 17.23 | 17.23 | 16.58 | 16.58 | 4,225 | -0.57(-3.32%) |
Mar 17, 2011 | 17.25 | 17.25 | 17.11 | 17.15 | 3,010 | +0.78(+4.76%) |
Mar 16, 2011 | 16.24 | 16.37 | 16.16 | 16.37 | 1,290 | +0.02(+0.10%) |
Mar 15, 2011 | 15.89 | 16.52 | 15.89 | 16.35 | 1,463 | +0.01(+0.09%) |
Mar 14, 2011 | 16.54 | 16.55 | 16.34 | 16.34 | 1,035 | -0.24(-1.45%) |
Mar 11, 2011 | 15.93 | 16.58 | 15.93 | 16.58 | 8,361 | +0.20(+1.22%) |
Mar 10, 2011 | 16.13 | 16.40 | 16.13 | 16.38 | 7,690 | -0.17(-1.03%) |
Mar 09, 2011 | 16.55 | 16.75 | 16.50 | 16.55 | 12,800 | -0.54(-3.16%) |
Mar 08, 2011 | 17.29 | 17.32 | 17.05 | 17.09 | 7,920 | -0.24(-1.38%) |
Mar 07, 2011 | 17.33 | 17.38 | 17.21 | 17.33 | 9,730 | -0.08(-0.47%) |
Mar 04, 2011 | 17.19 | 17.41 | 17.19 | 17.41 | 7,934 | +0.40(+2.35%) |
Mar 03, 2011 | 16.91 | 17.04 | 16.66 | 17.01 | 12,950 | -0.12(-0.68%) |
Mar 02, 2011 | 16.89 | 17.13 | 16.89 | 17.13 | 12,437 | +0.19(+1.11%) |
Mar 01, 2011 | 17.20 | 17.22 | 16.88 | 16.94 | 1,480 | -0.27(-1.55%) |
Feb 28, 2011 | 17.12 | 17.41 | 17.10 | 17.21 | 16,790 | +0.20(+1.15%) |
Feb 25, 2011 | 16.95 | 17.05 | 16.95 | 17.01 | 9,655 | +0.07(+0.41%) |
Feb 24, 2011 | 16.93 | 17.09 | 16.93 | 16.94 | 13,220 | -0.23(-1.34%) |
Feb 23, 2011 | 17.31 | 17.32 | 17.06 | 17.17 | 18,550 | -0.33(-1.89%) |
Feb 22, 2011 | 17.73 | 17.79 | 17.49 | 17.50 | 3,700 | -0.26(-1.46%) |
Feb 18, 2011 | 17.80 | 17.81 | 17.66 | 17.76 | 1,757 | -0.13(-0.73%) |
Feb 17, 2011 | 17.74 | 17.98 | 17.65 | 17.89 | 37,490 | +0.35(+1.97%) |
Feb 16, 2011 | 17.50 | 17.65 | 17.46 | 17.55 | 11,340 | +0.36(+2.07%) |
Feb 15, 2011 | 17.22 | 17.29 | 17.07 | 17.19 | 7,716 | -0.12(-0.69%) |
Feb 14, 2011 | 16.81 | 17.31 | 16.81 | 17.31 | 20,582 | +0.62(+3.71%) |
Feb 11, 2011 | 15.90 | 16.69 | 15.90 | 16.69 | 7,695 | +1.27(+8.20%) |
Feb 10, 2011 | 15.38 | 15.51 | 15.38 | 15.43 | 6,940 | -0.12(-0.80%) |
Feb 09, 2011 | 16.03 | 16.03 | 15.55 | 15.55 | 11,740 | -0.49(-3.05%) |
Feb 08, 2011 | 16.04 | 16.09 | 16.00 | 16.04 | 2,660 | -0.05(-0.31%) |
Feb 07, 2011 | 15.99 | 16.17 | 15.99 | 16.09 | 9,620 | +0.20(+1.23%) |
Feb 04, 2011 | 15.98 | 15.98 | 15.77 | 15.89 | 8,720 | -0.00(-0.01%) |
Feb 03, 2011 | 15.76 | 15.90 | 15.70 | 15.90 | 9,645 | -0.27(-1.65%) |
Feb 02, 2011 | 16.54 | 16.54 | 16.09 | 16.16 | 12,010 | -0.36(-2.20%) |
Feb 01, 2011 | 16.28 | 16.53 | 16.23 | 16.53 | 3,795 | +0.42(+2.59%) |
Jan 31, 2011 | 15.88 | 16.25 | 15.88 | 16.11 | 8,970 | +0.57(+3.67%) |
Jan 28, 2011 | 15.95 | 15.95 | 15.41 | 15.54 | 3,130 | -0.74(-4.55%) |
Jan 27, 2011 | 16.10 | 16.28 | 16.08 | 16.28 | 2,418 | +0.03(+0.19%) |
Jan 26, 2011 | 15.79 | 16.25 | 15.79 | 16.25 | 8,615 | +0.52(+3.30%) |
Jan 25, 2011 | 15.84 | 15.84 | 15.68 | 15.73 | 3,285 | -0.08(-0.51%) |
Jan 24, 2011 | 15.48 | 15.81 | 15.48 | 15.81 | 8,430 | +0.22(+1.41%) |
Jan 21, 2011 | 15.25 | 15.68 | 15.25 | 15.59 | 1,730 | +0.35(+2.30%) |
Jan 20, 2011 | 15.09 | 15.26 | 15.08 | 15.24 | 4,000 | -0.08(-0.52%) |
Jan 19, 2011 | 15.45 | 15.45 | 15.32 | 15.32 | 980 | +0.02(+0.13%) |
Jan 18, 2011 | 15.29 | 15.37 | 15.29 | 15.30 | 15,040 | -0.11(-0.71%) |
Jan 14, 2011 | 15.27 | 15.41 | 15.24 | 15.41 | 2,065 | +0.08(+0.53%) |
Jan 13, 2011 | 15.43 | 15.43 | 15.27 | 15.33 | 3,815 | -0.13(-0.84%) |
Jan 12, 2011 | 15.42 | 15.46 | 15.38 | 15.46 | 1,865 | -0.09(-0.59%) |
Jan 11, 2011 | 15.58 | 15.61 | 15.55 | 15.55 | 4,310 | +0.42(+2.77%) |
Jan 10, 2011 | 15.24 | 15.24 | 15.06 | 15.13 | 2,720 | -0.07(-0.47%) |
Jan 07, 2011 | 15.34 | 15.34 | 15.13 | 15.20 | 1,800 | -0.05(-0.32%) |
Jan 06, 2011 | 15.26 | 15.30 | 15.17 | 15.25 | 3,940 | +0.03(+0.23%) |
Jan 05, 2011 | 15.01 | 15.26 | 15.01 | 15.22 | 24,975 | +0.10(+0.69%) |