Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 18.07 | 18.23 | 18.04 | 18.19 | 680,910 | +0.13(+0.71%) |
Mar 30, 2011 | 18.06 | 18.06 | 18.06 | 18.06 | 1,066,988 | +0.06(+0.36%) |
Mar 29, 2011 | 17.92 | 18.00 | 17.79 | 18.00 | 892,556 | +0.03(+0.18%) |
Mar 28, 2011 | 17.80 | 18.01 | 17.79 | 17.96 | 848,556 | +0.22(+1.26%) |
Mar 25, 2011 | 17.69 | 17.82 | 17.68 | 17.74 | 1,010,582 | +0.07(+0.41%) |
Mar 24, 2011 | 17.71 | 17.73 | 17.56 | 17.67 | 726,515 | +0.03(+0.18%) |
Mar 23, 2011 | 17.64 | 17.71 | 17.44 | 17.64 | 997,269 | -0.01(-0.05%) |
Mar 22, 2011 | 17.79 | 17.87 | 17.61 | 17.64 | 789,424 | -0.15(-0.86%) |
Mar 21, 2011 | 17.82 | 17.87 | 17.76 | 17.80 | 1,120,636 | -0.02(-0.09%) |
Mar 18, 2011 | 17.92 | 18.00 | 17.74 | 17.81 | 1,726,311 | -0.03(-0.18%) |
Mar 17, 2011 | 18.23 | 18.23 | 17.72 | 17.84 | 876,948 | -0.15(-0.82%) |
Mar 16, 2011 | 18.28 | 18.28 | 17.93 | 17.99 | 1,185,223 | -0.28(-1.56%) |
Mar 15, 2011 | 18.42 | 18.46 | 18.25 | 18.28 | 1,137,478 | -0.18(-1.00%) |
Mar 14, 2011 | 18.47 | 18.58 | 18.37 | 18.46 | 551,870 | -0.14(-0.78%) |
Mar 11, 2011 | 18.52 | 18.82 | 18.52 | 18.61 | 603,154 | -0.03(-0.17%) |
Mar 10, 2011 | 18.67 | 18.81 | 18.59 | 18.64 | 536,236 | -0.30(-1.57%) |
Mar 09, 2011 | 18.73 | 19.01 | 18.69 | 18.93 | 898,616 | +0.11(+0.60%) |
Mar 08, 2011 | 18.35 | 18.86 | 18.30 | 18.82 | 1,047,589 | +0.46(+2.49%) |
Mar 07, 2011 | 18.39 | 18.50 | 18.29 | 18.36 | 791,632 | -0.03(-0.17%) |
Mar 04, 2011 | 18.26 | 18.47 | 18.24 | 18.40 | 1,172,084 | +0.18(+0.97%) |
Mar 03, 2011 | 18.08 | 18.26 | 17.97 | 18.22 | 1,099,689 | +0.36(+2.02%) |
Mar 02, 2011 | 17.99 | 18.01 | 17.73 | 17.86 | 1,121,485 | -0.23(-1.28%) |
Mar 01, 2011 | 18.73 | 18.89 | 18.06 | 18.09 | 1,287,905 | -0.58(-3.09%) |
Feb 28, 2011 | 18.03 | 19.01 | 18.00 | 18.67 | 2,584,844 | +0.87(+4.91%) |
Feb 25, 2011 | 17.46 | 17.80 | 17.46 | 17.80 | 568,258 | +0.48(+2.78%) |
Feb 24, 2011 | 17.60 | 17.60 | 17.22 | 17.32 | 527,135 | -0.29(-1.64%) |
Feb 23, 2011 | 17.21 | 17.92 | 16.68 | 17.60 | 710,530 | -0.10(-0.59%) |
Feb 22, 2011 | 17.72 | 17.87 | 17.63 | 17.71 | 564,589 | -0.18(-0.99%) |
Feb 18, 2011 | 17.62 | 17.95 | 17.42 | 17.88 | 612,245 | +0.32(+1.82%) |
Feb 17, 2011 | 17.56 | 17.68 | 17.50 | 17.56 | 435,392 | -0.06(-0.32%) |
Feb 16, 2011 | 17.44 | 17.68 | 17.44 | 17.62 | 438,766 | +0.27(+1.57%) |
Feb 15, 2011 | 17.42 | 17.47 | 17.28 | 17.35 | 502,895 | -0.06(-0.37%) |
Feb 14, 2011 | 17.44 | 17.54 | 17.31 | 17.41 | 346,431 | -0.02(-0.09%) |
Feb 11, 2011 | 17.32 | 17.45 | 17.18 | 17.43 | 411,051 | +0.07(+0.41%) |
Feb 10, 2011 | 17.28 | 17.47 | 17.26 | 17.36 | 547,857 | -0.02(-0.14%) |
Feb 09, 2011 | 17.16 | 17.40 | 17.11 | 17.38 | 571,490 | +0.13(+0.78%) |
Feb 08, 2011 | 17.03 | 17.25 | 16.98 | 17.25 | 458,336 | +0.20(+1.16%) |
Feb 07, 2011 | 16.73 | 17.06 | 16.73 | 17.05 | 537,523 | +0.32(+1.89%) |
Feb 04, 2011 | 16.85 | 16.85 | 16.61 | 16.73 | 702,802 | -0.09(-0.56%) |
Feb 03, 2011 | 16.72 | 16.84 | 16.68 | 16.83 | 379,185 | +0.11(+0.66%) |
Feb 02, 2011 | 16.57 | 16.83 | 16.53 | 16.72 | 396,223 | +0.12(+0.71%) |
Feb 01, 2011 | 16.65 | 16.68 | 16.42 | 16.60 | 722,008 | +0.00(+0.00%) |
Jan 31, 2011 | 16.53 | 16.60 | 16.49 | 16.60 | 912,513 | +0.13(+0.82%) |
Jan 28, 2011 | 16.76 | 16.76 | 16.00 | 16.46 | 975,146 | -0.30(-1.79%) |
Jan 27, 2011 | 16.67 | 16.83 | 16.57 | 16.76 | 762,807 | +0.17(+1.00%) |
Jan 26, 2011 | 16.47 | 16.70 | 16.43 | 16.60 | 813,997 | +0.13(+0.82%) |
Jan 25, 2011 | 16.04 | 16.46 | 16.01 | 16.46 | 546,281 | +0.32(+1.96%) |
Jan 24, 2011 | 16.11 | 16.21 | 16.00 | 16.15 | 545,812 | +0.09(+0.59%) |
Jan 21, 2011 | 16.19 | 16.28 | 16.00 | 16.05 | 720,341 | -0.15(-0.93%) |
Jan 20, 2011 | 16.20 | 16.40 | 16.20 | 16.20 | 467,760 | -0.06(-0.34%) |
Jan 19, 2011 | 16.44 | 16.49 | 16.16 | 16.26 | 611,871 | -0.25(-1.48%) |
Jan 18, 2011 | 16.34 | 16.50 | 16.22 | 16.50 | 474,997 | +0.08(+0.48%) |
Jan 14, 2011 | 16.42 | 16.44 | 16.28 | 16.42 | 514,425 | +0.08(+0.48%) |
Jan 13, 2011 | 16.34 | 16.40 | 16.22 | 16.34 | 471,737 | +0.01(+0.05%) |
Jan 12, 2011 | 16.50 | 16.50 | 16.23 | 16.34 | 414,451 | -0.02(-0.14%) |
Jan 11, 2011 | 16.48 | 16.49 | 16.23 | 16.36 | 540,236 | -0.08(-0.48%) |
Jan 10, 2011 | 16.55 | 16.57 | 16.34 | 16.44 | 912,153 | -0.18(-1.09%) |
Jan 07, 2011 | 16.72 | 16.81 | 16.45 | 16.62 | 330,503 | -0.10(-0.61%) |
Jan 06, 2011 | 16.84 | 16.87 | 16.68 | 16.72 | 371,544 | -0.14(-0.84%) |
Jan 05, 2011 | 16.83 | 16.92 | 16.68 | 16.87 | 477,219 | -0.03(-0.19%) |
Jan 04, 2011 | 17.22 | 17.22 | 16.79 | 16.90 | 957,369 | -0.26(-1.52%) |