Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.31 | 20.48 | 20.31 | 20.42 | 214,330 | +0.11(+0.56%) |
Mar 30, 2011 | 20.32 | 20.32 | 20.28 | 20.31 | 172,955 | +0.10(+0.52%) |
Mar 29, 2011 | 19.97 | 20.20 | 19.96 | 20.20 | 142,821 | +0.21(+1.05%) |
Mar 28, 2011 | 19.82 | 20.10 | 19.73 | 19.99 | 249,487 | +0.17(+0.85%) |
Mar 25, 2011 | 19.86 | 19.91 | 19.77 | 19.82 | 250,289 | +0.06(+0.30%) |
Mar 24, 2011 | 19.76 | 19.80 | 19.48 | 19.76 | 175,781 | +0.11(+0.56%) |
Mar 23, 2011 | 19.61 | 19.71 | 19.33 | 19.65 | 184,202 | -0.02(-0.12%) |
Mar 22, 2011 | 19.61 | 19.70 | 19.55 | 19.68 | 270,422 | +0.01(+0.07%) |
Mar 21, 2011 | 19.63 | 19.66 | 19.59 | 19.66 | 288,641 | +0.26(+1.36%) |
Mar 18, 2011 | 18.97 | 19.43 | 18.90 | 19.40 | 633,252 | +0.54(+2.88%) |
Mar 17, 2011 | 18.92 | 19.00 | 18.72 | 18.86 | 313,272 | +0.16(+0.83%) |
Mar 16, 2011 | 18.66 | 18.82 | 18.54 | 18.70 | 341,363 | -0.10(-0.56%) |
Mar 15, 2011 | 18.82 | 18.90 | 18.77 | 18.81 | 254,343 | -0.18(-0.96%) |
Mar 14, 2011 | 18.72 | 19.05 | 18.70 | 18.99 | 245,940 | -0.00(-0.02%) |
Mar 11, 2011 | 18.93 | 19.07 | 18.80 | 18.99 | 271,536 | +0.09(+0.48%) |
Mar 10, 2011 | 18.90 | 18.99 | 18.77 | 18.90 | 416,538 | -0.27(-1.40%) |
Mar 09, 2011 | 19.01 | 19.24 | 18.99 | 19.17 | 248,233 | +0.14(+0.74%) |
Mar 08, 2011 | 18.54 | 19.11 | 18.54 | 19.03 | 290,375 | +0.48(+2.61%) |
Mar 07, 2011 | 18.79 | 18.82 | 18.30 | 18.55 | 159,128 | -0.18(-0.97%) |
Mar 04, 2011 | 18.72 | 18.75 | 18.49 | 18.73 | 236,140 | -0.00(-0.02%) |
Mar 03, 2011 | 18.64 | 18.73 | 18.47 | 18.73 | 361,983 | +0.30(+1.63%) |
Mar 02, 2011 | 18.40 | 18.48 | 18.30 | 18.43 | 160,507 | +0.00(+0.00%) |
Mar 01, 2011 | 18.76 | 18.80 | 18.38 | 18.43 | 201,048 | -0.32(-1.70%) |
Feb 28, 2011 | 18.92 | 18.92 | 18.60 | 18.75 | 257,842 | -0.03(-0.15%) |
Feb 25, 2011 | 18.39 | 18.82 | 18.39 | 18.78 | 269,648 | +0.39(+2.11%) |
Feb 24, 2011 | 18.24 | 18.43 | 18.09 | 18.39 | 316,046 | +0.10(+0.52%) |
Feb 23, 2011 | 18.62 | 18.67 | 18.27 | 18.30 | 242,511 | -0.34(-1.81%) |
Feb 22, 2011 | 18.92 | 19.07 | 18.61 | 18.63 | 433,479 | -0.57(-2.95%) |
Feb 18, 2011 | 18.64 | 19.21 | 18.43 | 19.20 | 543,853 | +0.48(+2.58%) |
Feb 17, 2011 | 18.71 | 18.74 | 18.07 | 18.71 | 410,614 | -0.20(-1.06%) |
Feb 16, 2011 | 18.62 | 18.97 | 18.49 | 18.92 | 222,841 | +0.37(+2.02%) |
Feb 15, 2011 | 18.46 | 18.60 | 18.39 | 18.54 | 368,516 | +0.05(+0.25%) |
Feb 14, 2011 | 18.45 | 18.56 | 18.43 | 18.50 | 153,809 | +0.03(+0.15%) |
Feb 11, 2011 | 18.19 | 18.50 | 18.14 | 18.47 | 138,320 | +0.21(+1.15%) |
Feb 10, 2011 | 18.17 | 18.42 | 18.17 | 18.26 | 161,811 | -0.03(-0.17%) |
Feb 09, 2011 | 18.37 | 18.44 | 18.19 | 18.29 | 181,016 | -0.18(-0.96%) |
Feb 08, 2011 | 18.49 | 18.51 | 18.36 | 18.47 | 177,465 | -0.00(-0.02%) |
Feb 07, 2011 | 18.34 | 18.54 | 18.34 | 18.47 | 132,376 | +0.11(+0.62%) |
Feb 04, 2011 | 18.55 | 18.55 | 18.31 | 18.36 | 136,289 | -0.23(-1.25%) |
Feb 03, 2011 | 18.53 | 18.63 | 18.28 | 18.59 | 109,262 | +0.01(+0.05%) |
Feb 02, 2011 | 18.54 | 18.70 | 18.54 | 18.58 | 224,886 | +0.00(+0.00%) |
Feb 01, 2011 | 18.39 | 18.62 | 18.24 | 18.58 | 239,509 | +0.34(+1.88%) |
Jan 31, 2011 | 18.30 | 18.31 | 18.04 | 18.24 | 247,490 | +0.04(+0.23%) |
Jan 28, 2011 | 18.61 | 18.69 | 18.20 | 18.20 | 266,741 | -0.45(-2.42%) |
Jan 27, 2011 | 18.50 | 18.72 | 18.46 | 18.65 | 153,004 | +0.10(+0.54%) |
Jan 26, 2011 | 18.14 | 18.57 | 18.11 | 18.55 | 304,080 | +0.43(+2.37%) |
Jan 25, 2011 | 17.90 | 18.13 | 17.79 | 18.12 | 214,038 | +0.10(+0.58%) |
Jan 24, 2011 | 17.73 | 18.05 | 17.72 | 18.02 | 298,412 | +0.31(+1.78%) |
Jan 21, 2011 | 17.98 | 18.01 | 17.68 | 17.70 | 252,694 | -0.21(-1.17%) |
Jan 20, 2011 | 18.10 | 18.23 | 17.90 | 17.91 | 302,249 | -0.27(-1.50%) |
Jan 19, 2011 | 18.58 | 18.63 | 18.15 | 18.19 | 269,146 | -0.46(-2.47%) |
Jan 18, 2011 | 18.55 | 18.68 | 18.48 | 18.65 | 175,575 | +0.03(+0.15%) |
Jan 14, 2011 | 18.38 | 18.63 | 18.35 | 18.62 | 230,461 | +0.22(+1.21%) |
Jan 13, 2011 | 18.36 | 18.44 | 18.20 | 18.40 | 307,618 | +0.05(+0.25%) |
Jan 12, 2011 | 18.74 | 18.74 | 18.29 | 18.35 | 340,920 | -0.25(-1.37%) |
Jan 11, 2011 | 18.60 | 18.67 | 18.50 | 18.60 | 168,843 | +0.06(+0.34%) |
Jan 10, 2011 | 18.40 | 18.59 | 18.24 | 18.54 | 231,393 | +0.02(+0.10%) |
Jan 07, 2011 | 18.67 | 18.72 | 18.36 | 18.52 | 194,969 | -0.09(-0.49%) |
Jan 06, 2011 | 18.74 | 18.74 | 18.51 | 18.61 | 283,253 | -0.08(-0.41%) |
Jan 05, 2011 | 18.58 | 18.80 | 18.58 | 18.69 | 242,056 | +0.02(+0.12%) |
Jan 04, 2011 | 19.08 | 19.09 | 18.50 | 18.67 | 181,194 | -0.43(-2.26%) |