Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.85 | 21.38 | 20.54 | 21.32 | 3,043,697 | +0.44(+2.08%) |
Mar 30, 2011 | 20.88 | 21.14 | 20.63 | 20.89 | 290,945 | +0.08(+0.40%) |
Mar 29, 2011 | 20.70 | 21.00 | 20.56 | 20.80 | 154,370 | +0.11(+0.51%) |
Mar 28, 2011 | 20.80 | 20.84 | 20.48 | 20.70 | 317,600 | -0.10(-0.48%) |
Mar 25, 2011 | 20.49 | 20.97 | 20.48 | 20.80 | 184,023 | +0.35(+1.73%) |
Mar 24, 2011 | 20.58 | 20.59 | 20.12 | 20.45 | 278,625 | -0.12(-0.60%) |
Mar 23, 2011 | 21.59 | 21.59 | 20.27 | 20.57 | 615,827 | -0.76(-3.56%) |
Mar 22, 2011 | 20.95 | 21.43 | 20.50 | 21.33 | 189,863 | +0.45(+2.14%) |
Mar 21, 2011 | 20.64 | 21.02 | 20.56 | 20.88 | 199,284 | +0.39(+1.92%) |
Mar 18, 2011 | 19.71 | 20.88 | 19.57 | 20.49 | 1,844,183 | +0.86(+4.41%) |
Mar 17, 2011 | 19.12 | 19.64 | 19.07 | 19.62 | 402,196 | +0.68(+3.57%) |
Mar 16, 2011 | 18.92 | 19.74 | 18.72 | 18.95 | 806,363 | +0.15(+0.81%) |
Mar 15, 2011 | 18.54 | 19.10 | 18.54 | 18.79 | 910,205 | -0.06(-0.34%) |
Mar 14, 2011 | 18.97 | 19.16 | 18.75 | 18.86 | 540,225 | -0.18(-0.93%) |
Mar 11, 2011 | 18.83 | 19.23 | 18.12 | 19.03 | 843,690 | +0.09(+0.47%) |
Mar 10, 2011 | 19.40 | 19.45 | 18.66 | 18.95 | 706,198 | -0.57(-2.92%) |
Mar 09, 2011 | 19.79 | 19.94 | 19.24 | 19.52 | 464,872 | -0.24(-1.22%) |
Mar 08, 2011 | 19.87 | 19.93 | 19.60 | 19.76 | 424,832 | -0.22(-1.09%) |
Mar 07, 2011 | 19.52 | 20.00 | 19.52 | 19.98 | 346,710 | +0.43(+2.20%) |
Mar 04, 2011 | 19.25 | 19.79 | 19.20 | 19.55 | 129,161 | +0.29(+1.50%) |
Mar 03, 2011 | 19.49 | 19.66 | 19.24 | 19.26 | 279,362 | -0.15(-0.76%) |
Mar 02, 2011 | 19.18 | 19.67 | 19.01 | 19.40 | 290,361 | +0.22(+1.17%) |
Mar 01, 2011 | 19.40 | 19.56 | 18.79 | 19.18 | 175,512 | -0.10(-0.52%) |
Feb 28, 2011 | 19.25 | 19.36 | 19.03 | 19.28 | 62,058 | +0.10(+0.52%) |
Feb 25, 2011 | 18.83 | 19.25 | 18.83 | 19.18 | 171,686 | +0.33(+1.75%) |
Feb 24, 2011 | 18.96 | 18.97 | 18.62 | 18.85 | 249,928 | +0.06(+0.31%) |
Feb 23, 2011 | 18.83 | 18.89 | 18.54 | 18.79 | 122,470 | +0.02(+0.09%) |
Feb 22, 2011 | 19.14 | 19.20 | 18.47 | 18.77 | 292,726 | -0.25(-1.33%) |
Feb 18, 2011 | 18.95 | 19.39 | 18.88 | 19.03 | 271,138 | +0.14(+0.75%) |
Feb 17, 2011 | 18.97 | 19.00 | 18.60 | 18.89 | 155,419 | -0.07(-0.37%) |
Feb 16, 2011 | 18.98 | 19.06 | 18.83 | 18.96 | 375,092 | +0.20(+1.07%) |
Feb 15, 2011 | 18.59 | 18.78 | 18.53 | 18.76 | 342,437 | +0.26(+1.40%) |
Feb 14, 2011 | 18.44 | 18.96 | 18.40 | 18.50 | 373,636 | +0.25(+1.35%) |
Feb 11, 2011 | 18.33 | 18.33 | 18.07 | 18.25 | 132,931 | +0.02(+0.13%) |
Feb 10, 2011 | 18.39 | 18.67 | 17.96 | 18.23 | 125,828 | -0.22(-1.21%) |
Feb 09, 2011 | 18.47 | 18.53 | 18.33 | 18.45 | 76,559 | +0.09(+0.51%) |
Feb 08, 2011 | 17.67 | 18.58 | 17.62 | 18.36 | 459,788 | +0.71(+4.00%) |
Feb 07, 2011 | 17.76 | 18.09 | 17.65 | 17.65 | 165,157 | -0.01(-0.07%) |
Feb 04, 2011 | 17.40 | 17.69 | 17.29 | 17.66 | 223,448 | +0.38(+2.18%) |
Feb 03, 2011 | 17.86 | 17.98 | 17.21 | 17.29 | 489,305 | -0.46(-2.59%) |
Feb 02, 2011 | 17.91 | 18.49 | 17.67 | 17.75 | 150,496 | -0.29(-1.60%) |
Feb 01, 2011 | 18.34 | 18.34 | 17.72 | 18.03 | 145,163 | -0.05(-0.26%) |
Jan 31, 2011 | 18.56 | 18.66 | 17.80 | 18.08 | 344,710 | +0.09(+0.49%) |
Jan 28, 2011 | 17.77 | 18.10 | 17.05 | 17.99 | 435,646 | +0.11(+0.63%) |
Jan 27, 2011 | 17.79 | 18.00 | 17.65 | 17.88 | 63,260 | -0.01(-0.03%) |
Jan 26, 2011 | 17.79 | 18.13 | 17.42 | 17.89 | 212,642 | +0.12(+0.70%) |
Jan 25, 2011 | 17.67 | 18.23 | 17.57 | 17.76 | 346,708 | +0.05(+0.30%) |
Jan 24, 2011 | 17.30 | 17.79 | 16.77 | 17.71 | 219,777 | +0.41(+2.35%) |
Jan 21, 2011 | 17.36 | 17.40 | 16.60 | 17.30 | 200,671 | +0.00(+0.00%) |
Jan 20, 2011 | 17.00 | 17.67 | 16.04 | 17.30 | 602,594 | +0.32(+1.87%) |
Jan 19, 2011 | 17.47 | 17.56 | 16.94 | 16.99 | 386,865 | -0.28(-1.60%) |
Jan 18, 2011 | 16.83 | 17.80 | 16.72 | 17.26 | 1,176,020 | +0.61(+3.64%) |
Jan 14, 2011 | 16.53 | 16.75 | 16.45 | 16.66 | 423,209 | +0.16(+1.00%) |
Jan 13, 2011 | 16.54 | 16.74 | 16.41 | 16.49 | 221,143 | -0.19(-1.13%) |
Jan 12, 2011 | 16.29 | 16.76 | 16.14 | 16.68 | 292,752 | +0.45(+2.75%) |
Jan 11, 2011 | 16.14 | 16.26 | 15.96 | 16.23 | 320,974 | +0.11(+0.69%) |
Jan 10, 2011 | 16.18 | 16.46 | 15.93 | 16.12 | 205,790 | -0.24(-1.44%) |
Jan 07, 2011 | 16.42 | 16.55 | 16.13 | 16.36 | 489,899 | -0.11(-0.68%) |
Jan 06, 2011 | 16.05 | 16.57 | 15.86 | 16.47 | 197,267 | +0.38(+2.38%) |
Jan 05, 2011 | 15.89 | 16.10 | 15.81 | 16.09 | 104,938 | +0.11(+0.66%) |
Jan 04, 2011 | 15.89 | 16.00 | 15.67 | 15.98 | 394,719 | +0.09(+0.59%) |
Jan 03, 2011 | 15.84 | 15.91 | 15.60 | 15.89 | 430,784 | +0.11(+0.71%) |
Dec 31, 2010 | 15.89 | 15.92 | 15.76 | 15.77 | 84,621 | -0.13(-0.81%) |
Dec 30, 2010 | 15.89 | 16.00 | 15.80 | 15.90 | 506,349 | -0.07(-0.44%) |
Dec 29, 2010 | 15.62 | 15.97 | 15.59 | 15.97 | 127,808 | +0.21(+1.31%) |
Dec 28, 2010 | 15.56 | 15.80 | 15.53 | 15.77 | 346,671 | +0.17(+1.09%) |
Dec 27, 2010 | 15.74 | 15.74 | 15.55 | 15.60 | 164,768 | -0.21(-1.30%) |
Dec 23, 2010 | 15.73 | 15.80 | 15.71 | 15.80 | 229,701 | -0.01(-0.07%) |
Dec 22, 2010 | 15.80 | 15.82 | 15.42 | 15.82 | 267,557 | -0.10(-0.63%) |
Dec 21, 2010 | 16.26 | 16.30 | 15.65 | 15.92 | 236,459 | -0.28(-1.74%) |
Dec 20, 2010 | 16.01 | 16.71 | 16.00 | 16.20 | 253,616 | +0.13(+0.81%) |
Dec 17, 2010 | 15.88 | 16.21 | 15.81 | 16.07 | 371,949 | +0.29(+1.87%) |
Dec 16, 2010 | 15.27 | 15.84 | 15.27 | 15.77 | 226,053 | +0.44(+2.88%) |
Dec 15, 2010 | 15.63 | 15.97 | 14.99 | 15.33 | 673,142 | -0.28(-1.81%) |
Dec 14, 2010 | 15.53 | 15.65 | 15.17 | 15.62 | 425,751 | +0.01(+0.08%) |
Dec 13, 2010 | 15.00 | 15.70 | 15.00 | 15.60 | 675,993 | +0.52(+3.43%) |
Dec 10, 2010 | 14.93 | 15.17 | 14.88 | 15.09 | 742,524 | +0.04(+0.27%) |
Dec 09, 2010 | 14.91 | 15.44 | 14.91 | 15.04 | 1,491,860 | -0.05(-0.31%) |
Dec 08, 2010 | 14.42 | 15.30 | 14.36 | 15.09 | 1,470,370 | +0.56(+3.85%) |