Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 18.18 | 18.21 | 18.11 | 18.17 | 106,077 | -0.07(-0.36%) |
Mar 30, 2011 | 18.19 | 18.33 | 18.15 | 18.24 | 115,738 | +0.16(+0.87%) |
Mar 29, 2011 | 18.04 | 18.08 | 17.94 | 18.08 | 47,129 | +0.03(+0.14%) |
Mar 28, 2011 | 18.12 | 18.18 | 18.05 | 18.05 | 64,712 | -0.04(-0.22%) |
Mar 25, 2011 | 18.09 | 18.19 | 18.04 | 18.09 | 234,542 | +0.02(+0.08%) |
Mar 24, 2011 | 18.06 | 18.08 | 17.86 | 18.08 | 150,990 | +0.08(+0.45%) |
Mar 23, 2011 | 17.97 | 18.03 | 17.78 | 18.00 | 251,997 | -0.03(-0.17%) |
Mar 22, 2011 | 18.10 | 18.13 | 17.96 | 18.03 | 217,024 | -0.09(-0.51%) |
Mar 21, 2011 | 18.09 | 18.13 | 18.02 | 18.12 | 235,953 | +0.06(+0.33%) |
Mar 18, 2011 | 18.06 | 18.21 | 17.98 | 18.06 | 300,886 | +0.22(+1.23%) |
Mar 17, 2011 | 17.87 | 17.89 | 17.62 | 17.84 | 351,993 | +0.21(+1.21%) |
Mar 16, 2011 | 17.97 | 18.01 | 17.56 | 17.63 | 577,585 | -0.33(-1.85%) |
Mar 15, 2011 | 17.89 | 18.05 | 17.84 | 17.96 | 439,518 | -0.20(-1.08%) |
Mar 14, 2011 | 18.18 | 18.21 | 17.97 | 18.16 | 567,256 | -0.15(-0.82%) |
Mar 11, 2011 | 18.09 | 18.34 | 18.09 | 18.31 | 218,241 | +0.12(+0.66%) |
Mar 10, 2011 | 18.41 | 18.41 | 18.17 | 18.19 | 315,004 | -0.43(-2.33%) |
Mar 09, 2011 | 18.61 | 18.73 | 18.50 | 18.62 | 189,473 | -0.01(-0.05%) |
Mar 08, 2011 | 18.25 | 18.66 | 18.25 | 18.63 | 316,998 | +0.43(+2.38%) |
Mar 07, 2011 | 18.35 | 18.44 | 18.13 | 18.20 | 387,227 | -0.12(-0.64%) |
Mar 04, 2011 | 18.55 | 18.55 | 18.21 | 18.32 | 287,611 | -0.28(-1.52%) |
Mar 03, 2011 | 18.39 | 18.63 | 18.39 | 18.60 | 248,224 | +0.41(+2.23%) |
Mar 02, 2011 | 18.21 | 18.35 | 18.13 | 18.19 | 275,536 | -0.04(-0.22%) |
Mar 01, 2011 | 18.62 | 18.62 | 18.23 | 18.23 | 328,247 | -0.37(-1.98%) |
Feb 28, 2011 | 18.73 | 18.77 | 18.53 | 18.60 | 144,785 | -0.02(-0.13%) |
Feb 25, 2011 | 18.54 | 18.67 | 18.50 | 18.62 | 190,967 | +0.28(+1.50%) |
Feb 24, 2011 | 18.31 | 18.41 | 18.13 | 18.35 | 735,345 | -0.05(-0.27%) |
Feb 23, 2011 | 18.46 | 18.62 | 18.15 | 18.40 | 655,755 | -0.09(-0.49%) |
Feb 22, 2011 | 18.86 | 18.90 | 18.42 | 18.49 | 325,310 | -0.65(-3.38%) |
Feb 18, 2011 | 19.18 | 19.18 | 19.07 | 19.14 | 167,863 | -0.01(-0.03%) |
Feb 17, 2011 | 19.20 | 19.17 | 19.07 | 19.14 | 226,795 | -0.06(-0.32%) |
Feb 16, 2011 | 19.17 | 19.23 | 19.10 | 19.20 | 309,392 | +0.09(+0.47%) |
Feb 15, 2011 | 19.16 | 19.22 | 19.06 | 19.11 | 171,235 | -0.05(-0.26%) |
Feb 14, 2011 | 19.10 | 19.20 | 19.06 | 19.16 | 183,733 | +0.05(+0.26%) |
Feb 11, 2011 | 18.77 | 19.17 | 18.71 | 19.11 | 282,255 | +0.33(+1.78%) |
Feb 10, 2011 | 18.72 | 18.83 | 18.68 | 18.78 | 117,947 | -0.01(-0.07%) |
Feb 09, 2011 | 18.85 | 18.92 | 18.66 | 18.79 | 435,978 | -0.18(-0.93%) |
Feb 08, 2011 | 18.84 | 18.99 | 18.77 | 18.97 | 339,425 | +0.15(+0.81%) |
Feb 07, 2011 | 18.57 | 18.86 | 18.57 | 18.82 | 286,040 | +0.32(+1.71%) |
Feb 04, 2011 | 18.53 | 18.53 | 18.38 | 18.50 | 154,504 | -0.04(-0.22%) |
Feb 03, 2011 | 18.54 | 18.57 | 18.37 | 18.54 | 260,138 | -0.03(-0.15%) |
Feb 02, 2011 | 18.67 | 18.69 | 18.56 | 18.57 | 374,000 | -0.12(-0.65%) |
Feb 01, 2011 | 18.41 | 18.72 | 18.40 | 18.69 | 306,921 | +0.42(+2.27%) |
Jan 31, 2011 | 18.21 | 18.31 | 18.14 | 18.27 | 7,149,092 | +0.18(+0.98%) |
Jan 28, 2011 | 18.42 | 18.59 | 18.10 | 18.10 | 856,123 | -0.32(-1.72%) |
Jan 27, 2011 | 18.28 | 18.42 | 18.25 | 18.41 | 317,430 | +0.15(+0.80%) |
Jan 26, 2011 | 18.38 | 18.41 | 18.27 | 18.27 | 364,546 | -0.06(-0.32%) |
Jan 25, 2011 | 18.34 | 18.40 | 18.09 | 18.33 | 344,336 | -0.10(-0.54%) |
Jan 24, 2011 | 18.44 | 18.52 | 18.36 | 18.43 | 256,753 | -0.07(-0.39%) |
Jan 21, 2011 | 18.48 | 18.60 | 18.43 | 18.50 | 382,884 | +0.18(+0.96%) |
Jan 20, 2011 | 18.19 | 18.41 | 18.13 | 18.32 | 410,957 | +0.07(+0.37%) |
Jan 19, 2011 | 18.59 | 18.62 | 18.21 | 18.25 | 852,454 | -0.47(-2.53%) |
Jan 18, 2011 | 18.85 | 18.85 | 18.63 | 18.73 | 477,472 | -0.19(-0.98%) |
Jan 14, 2011 | 18.54 | 18.96 | 18.52 | 18.91 | 441,232 | +0.37(+1.99%) |
Jan 13, 2011 | 18.64 | 18.68 | 18.49 | 18.54 | 287,340 | -0.08(-0.45%) |
Jan 12, 2011 | 18.45 | 18.63 | 18.45 | 18.63 | 1,090,069 | +0.32(+1.76%) |
Jan 11, 2011 | 18.32 | 18.42 | 18.22 | 18.31 | 725,597 | +0.11(+0.60%) |
Jan 10, 2011 | 18.12 | 18.24 | 18.04 | 18.20 | 340,764 | -0.02(-0.12%) |
Jan 07, 2011 | 18.47 | 18.48 | 17.97 | 18.22 | 659,560 | -0.20(-1.06%) |
Jan 06, 2011 | 18.54 | 18.58 | 18.40 | 18.41 | 551,986 | -0.09(-0.49%) |
Jan 05, 2011 | 18.21 | 18.54 | 18.17 | 18.50 | 681,028 | +0.28(+1.52%) |
Jan 04, 2011 | 18.34 | 18.34 | 18.07 | 18.23 | 406,930 | -0.01(-0.05%) |