Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 18.81 | 18.81 | 18.54 | 18.62 | 983,361 | -0.13(-0.71%) |
Mar 30, 2011 | 18.60 | 18.78 | 18.46 | 18.75 | 1,439,614 | +0.24(+1.28%) |
Mar 29, 2011 | 18.34 | 18.57 | 18.32 | 18.52 | 709,910 | +0.19(+1.06%) |
Mar 28, 2011 | 18.46 | 18.62 | 18.32 | 18.32 | 837,058 | -0.06(-0.31%) |
Mar 25, 2011 | 18.34 | 18.63 | 18.28 | 18.38 | 996,259 | +0.05(+0.28%) |
Mar 24, 2011 | 18.38 | 18.50 | 18.22 | 18.33 | 1,202,954 | +0.05(+0.29%) |
Mar 23, 2011 | 18.21 | 18.32 | 18.05 | 18.28 | 1,299,662 | +0.00(+0.03%) |
Mar 22, 2011 | 18.17 | 18.38 | 18.14 | 18.27 | 1,082,509 | +0.15(+0.84%) |
Mar 21, 2011 | 18.20 | 18.22 | 18.11 | 18.12 | 1,991,348 | +0.11(+0.61%) |
Mar 18, 2011 | 18.20 | 18.20 | 17.91 | 18.01 | 1,463,979 | +0.00(+0.00%) |
Mar 17, 2011 | 18.16 | 18.16 | 17.92 | 18.01 | 1,417,674 | +0.03(+0.18%) |
Mar 16, 2011 | 18.12 | 18.26 | 17.85 | 17.98 | 3,008,753 | -0.29(-1.61%) |
Mar 15, 2011 | 18.24 | 18.95 | 18.22 | 18.27 | 2,269,392 | -0.68(-3.61%) |
Mar 14, 2011 | 18.40 | 18.98 | 18.40 | 18.95 | 1,805,765 | +0.36(+1.94%) |
Mar 11, 2011 | 18.45 | 18.70 | 18.41 | 18.59 | 1,390,143 | -0.02(-0.13%) |
Mar 10, 2011 | 18.57 | 18.78 | 18.36 | 18.62 | 2,121,395 | -0.13(-0.71%) |
Mar 09, 2011 | 18.65 | 19.03 | 18.54 | 18.75 | 1,653,737 | +0.06(+0.30%) |
Mar 08, 2011 | 18.61 | 18.89 | 18.54 | 18.69 | 1,714,072 | +0.13(+0.72%) |
Mar 07, 2011 | 18.71 | 18.74 | 18.46 | 18.56 | 1,216,046 | -0.11(-0.61%) |
Mar 04, 2011 | 18.58 | 18.71 | 18.57 | 18.67 | 1,358,061 | +0.06(+0.33%) |
Mar 03, 2011 | 18.58 | 18.70 | 18.46 | 18.61 | 1,414,888 | +0.09(+0.51%) |
Mar 02, 2011 | 18.54 | 18.59 | 18.47 | 18.52 | 1,130,273 | +0.02(+0.10%) |
Mar 01, 2011 | 18.70 | 18.77 | 18.49 | 18.50 | 1,564,004 | -0.22(-1.19%) |
Feb 28, 2011 | 18.69 | 18.75 | 18.66 | 18.72 | 911,904 | +0.10(+0.53%) |
Feb 25, 2011 | 18.56 | 18.63 | 18.47 | 18.62 | 1,081,555 | +0.19(+1.00%) |
Feb 24, 2011 | 18.50 | 18.63 | 18.41 | 18.44 | 2,214,529 | +0.04(+0.23%) |
Feb 23, 2011 | 18.59 | 18.60 | 18.31 | 18.39 | 2,185,094 | -0.19(-1.00%) |
Feb 22, 2011 | 18.75 | 18.86 | 18.52 | 18.58 | 2,176,768 | -0.25(-1.31%) |
Feb 18, 2011 | 18.85 | 18.90 | 18.69 | 18.83 | 1,371,939 | +0.02(+0.10%) |
Feb 17, 2011 | 18.82 | 18.97 | 18.79 | 18.81 | 1,045,675 | +0.02(+0.13%) |
Feb 16, 2011 | 18.85 | 18.92 | 18.73 | 18.78 | 1,353,320 | +0.01(+0.08%) |
Feb 15, 2011 | 18.87 | 18.88 | 18.73 | 18.77 | 938,576 | -0.04(-0.20%) |
Feb 14, 2011 | 18.91 | 18.91 | 18.76 | 18.81 | 1,383,742 | -0.08(-0.40%) |
Feb 11, 2011 | 18.90 | 18.99 | 18.76 | 18.88 | 2,868,428 | +0.00(+0.02%) |
Feb 10, 2011 | 19.10 | 19.17 | 18.73 | 18.88 | 2,937,060 | -0.63(-3.21%) |
Feb 09, 2011 | 19.53 | 19.56 | 19.43 | 19.50 | 1,410,891 | -0.08(-0.43%) |
Feb 08, 2011 | 19.58 | 19.62 | 19.40 | 19.59 | 1,998,312 | +0.07(+0.36%) |
Feb 07, 2011 | 19.72 | 19.85 | 19.48 | 19.52 | 1,895,365 | -0.24(-1.19%) |
Feb 04, 2011 | 19.56 | 19.78 | 19.45 | 19.75 | 1,512,899 | +0.28(+1.45%) |
Feb 03, 2011 | 19.61 | 19.65 | 19.41 | 19.47 | 1,725,936 | -0.01(-0.05%) |
Feb 02, 2011 | 19.29 | 19.51 | 19.28 | 19.48 | 2,992,408 | +0.20(+1.03%) |
Feb 01, 2011 | 18.95 | 19.28 | 18.84 | 19.28 | 3,914,651 | +0.44(+2.35%) |
Jan 31, 2011 | 18.67 | 19.06 | 18.64 | 18.84 | 2,269,778 | +0.34(+1.83%) |
Jan 28, 2011 | 18.74 | 18.86 | 18.38 | 18.50 | 1,776,538 | -0.29(-1.53%) |
Jan 27, 2011 | 18.94 | 18.99 | 18.71 | 18.79 | 1,832,368 | -0.14(-0.72%) |
Jan 26, 2011 | 18.62 | 19.06 | 18.51 | 18.92 | 2,653,709 | +0.31(+1.67%) |
Jan 25, 2011 | 18.48 | 18.63 | 18.42 | 18.61 | 1,183,590 | +0.05(+0.25%) |
Jan 24, 2011 | 18.22 | 18.60 | 18.10 | 18.57 | 1,405,121 | +0.37(+2.04%) |
Jan 21, 2011 | 18.01 | 18.27 | 18.00 | 18.19 | 1,171,843 | +0.24(+1.36%) |
Jan 20, 2011 | 17.86 | 17.96 | 17.74 | 17.95 | 1,631,002 | -0.17(-0.94%) |
Jan 19, 2011 | 18.12 | 18.29 | 18.07 | 18.12 | 1,673,551 | -0.00(-0.03%) |
Jan 18, 2011 | 18.02 | 18.15 | 17.96 | 18.12 | 1,026,820 | +0.04(+0.21%) |
Jan 14, 2011 | 17.84 | 18.11 | 17.84 | 18.09 | 921,227 | +0.22(+1.21%) |
Jan 13, 2011 | 17.95 | 18.05 | 17.82 | 17.87 | 1,031,666 | -0.13(-0.71%) |
Jan 12, 2011 | 18.00 | 18.05 | 17.91 | 18.00 | 1,080,121 | +0.05(+0.29%) |
Jan 11, 2011 | 17.69 | 18.01 | 17.66 | 17.95 | 1,232,125 | +0.36(+2.06%) |
Jan 10, 2011 | 17.62 | 17.68 | 17.47 | 17.58 | 1,069,882 | -0.11(-0.61%) |
Jan 07, 2011 | 17.77 | 17.80 | 17.62 | 17.69 | 1,262,884 | -0.01(-0.08%) |
Jan 06, 2011 | 17.75 | 17.79 | 17.60 | 17.70 | 1,031,624 | +0.01(+0.08%) |
Jan 05, 2011 | 17.72 | 17.81 | 17.63 | 17.69 | 1,094,180 | -0.06(-0.34%) |
Jan 04, 2011 | 17.97 | 18.01 | 17.75 | 17.75 | 1,915,167 | -0.23(-1.26%) |