Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.95 | 16.05 | 15.75 | 15.79 | 856,934 | -0.07(-0.44%) |
Mar 30, 2011 | 15.65 | 15.99 | 15.65 | 15.86 | 819,262 | +0.26(+1.67%) |
Mar 29, 2011 | 15.70 | 15.80 | 15.60 | 15.60 | 300,392 | -0.06(-0.38%) |
Mar 28, 2011 | 15.78 | 15.92 | 15.66 | 15.66 | 448,135 | -0.17(-1.07%) |
Mar 25, 2011 | 15.90 | 16.03 | 15.79 | 15.83 | 725,945 | -0.05(-0.31%) |
Mar 24, 2011 | 16.12 | 16.14 | 15.83 | 15.88 | 600,185 | -0.18(-1.12%) |
Mar 23, 2011 | 15.82 | 16.14 | 15.82 | 16.06 | 1,021,224 | +0.32(+2.03%) |
Mar 22, 2011 | 16.01 | 16.04 | 15.73 | 15.74 | 442,508 | -0.25(-1.56%) |
Mar 21, 2011 | 16.00 | 16.05 | 15.81 | 15.99 | 700,182 | +0.01(+0.06%) |
Mar 18, 2011 | 15.96 | 16.23 | 15.85 | 15.98 | 1,606,578 | +0.16(+1.01%) |
Mar 17, 2011 | 15.75 | 15.88 | 15.67 | 15.82 | 4,705,598 | +0.35(+2.26%) |
Mar 16, 2011 | 16.00 | 16.00 | 15.40 | 15.47 | 716,626 | -0.33(-2.09%) |
Mar 15, 2011 | 15.38 | 15.81 | 15.12 | 15.80 | 1,205,535 | +0.21(+1.35%) |
Mar 14, 2011 | 15.51 | 15.78 | 15.40 | 15.59 | 658,003 | -0.30(-1.89%) |
Mar 11, 2011 | 15.68 | 16.10 | 15.68 | 15.89 | 478,758 | -0.23(-1.43%) |
Mar 10, 2011 | 16.05 | 16.40 | 15.14 | 16.12 | 2,323,530 | -0.55(-3.30%) |
Mar 09, 2011 | 16.94 | 16.94 | 16.52 | 16.67 | 535,602 | -0.33(-1.94%) |
Mar 08, 2011 | 16.70 | 17.03 | 16.51 | 17.00 | 559,120 | +0.25(+1.49%) |
Mar 07, 2011 | 16.92 | 17.00 | 16.73 | 16.75 | 246,467 | -0.17(-1.00%) |
Mar 04, 2011 | 16.91 | 17.02 | 16.76 | 16.92 | 563,693 | +0.11(+0.65%) |
Mar 03, 2011 | 16.69 | 16.81 | 16.50 | 16.81 | 416,282 | +0.10(+0.60%) |
Mar 02, 2011 | 16.88 | 16.94 | 16.52 | 16.71 | 304,753 | -0.23(-1.36%) |
Mar 01, 2011 | 17.02 | 17.12 | 16.75 | 16.94 | 377,502 | +0.09(+0.53%) |
Feb 28, 2011 | 16.73 | 16.99 | 16.68 | 16.85 | 453,677 | +0.26(+1.57%) |
Feb 25, 2011 | 16.39 | 16.70 | 16.18 | 16.59 | 359,249 | +0.34(+2.09%) |
Feb 24, 2011 | 15.93 | 16.38 | 15.85 | 16.25 | 902,198 | +0.31(+1.94%) |
Feb 23, 2011 | 15.93 | 16.32 | 15.75 | 15.94 | 720,949 | -0.12(-0.75%) |
Feb 22, 2011 | 16.74 | 16.75 | 16.03 | 16.06 | 959,162 | -0.78(-4.63%) |
Feb 18, 2011 | 17.09 | 17.09 | 16.68 | 16.84 | 654,669 | -0.25(-1.46%) |
Feb 17, 2011 | 17.13 | 17.22 | 16.85 | 17.09 | 1,036,874 | -0.11(-0.64%) |
Feb 16, 2011 | 17.25 | 17.44 | 17.16 | 17.20 | 341,377 | -0.08(-0.46%) |
Feb 15, 2011 | 17.51 | 17.60 | 17.25 | 17.28 | 270,972 | -0.22(-1.26%) |
Feb 14, 2011 | 17.37 | 17.74 | 17.24 | 17.50 | 548,220 | +0.39(+2.28%) |
Feb 11, 2011 | 17.13 | 17.29 | 17.07 | 17.11 | 239,836 | -0.02(-0.12%) |
Feb 10, 2011 | 16.89 | 17.35 | 16.56 | 17.13 | 755,891 | +0.24(+1.42%) |
Feb 09, 2011 | 17.31 | 17.41 | 16.88 | 16.89 | 328,197 | -0.57(-3.26%) |
Feb 08, 2011 | 17.40 | 17.67 | 17.22 | 17.46 | 543,515 | +0.06(+0.34%) |
Feb 07, 2011 | 17.48 | 17.81 | 17.35 | 17.40 | 925,758 | +0.15(+0.87%) |
Feb 04, 2011 | 17.06 | 17.26 | 16.93 | 17.25 | 842,290 | +0.41(+2.43%) |
Feb 03, 2011 | 16.79 | 16.90 | 16.70 | 16.84 | 742,911 | +0.03(+0.18%) |
Feb 02, 2011 | 16.90 | 16.90 | 16.60 | 16.81 | 333,674 | +0.03(+0.18%) |
Feb 01, 2011 | 16.57 | 16.95 | 16.57 | 16.78 | 721,064 | +0.20(+1.21%) |
Jan 31, 2011 | 16.62 | 16.70 | 16.50 | 16.58 | 500,887 | -0.10(-0.60%) |
Jan 28, 2011 | 16.78 | 16.87 | 16.61 | 16.68 | 784,686 | -0.07(-0.42%) |
Jan 27, 2011 | 17.19 | 17.19 | 16.49 | 16.75 | 1,146,062 | -0.31(-1.82%) |
Jan 26, 2011 | 16.51 | 17.09 | 16.45 | 17.06 | 858,545 | +0.62(+3.77%) |
Jan 25, 2011 | 16.15 | 16.51 | 16.14 | 16.44 | 821,602 | +0.07(+0.43%) |
Jan 24, 2011 | 16.15 | 16.45 | 16.11 | 16.37 | 569,531 | +0.17(+1.05%) |
Jan 21, 2011 | 16.62 | 16.74 | 16.20 | 16.20 | 965,412 | -0.43(-2.59%) |
Jan 20, 2011 | 16.72 | 16.78 | 16.49 | 16.63 | 707,529 | -0.21(-1.25%) |
Jan 19, 2011 | 17.10 | 17.10 | 16.76 | 16.84 | 1,008,667 | -0.31(-1.81%) |
Jan 18, 2011 | 17.10 | 17.25 | 16.96 | 17.15 | 321,500 | +0.12(+0.70%) |
Jan 17, 2011 | 17.33 | 17.33 | 16.93 | 17.03 | 179,282 | -0.20(-1.16%) |
Jan 14, 2011 | 16.88 | 17.28 | 16.75 | 17.23 | 625,814 | +0.27(+1.59%) |
Jan 13, 2011 | 17.41 | 17.45 | 16.73 | 16.96 | 947,258 | -0.12(-0.70%) |
Jan 12, 2011 | 16.85 | 17.15 | 16.62 | 17.08 | 2,072,371 | +0.48(+2.89%) |
Jan 11, 2011 | 16.41 | 16.83 | 16.30 | 16.60 | 1,613,791 | +0.39(+2.41%) |
Jan 10, 2011 | 16.56 | 16.56 | 16.03 | 16.21 | 2,577,035 | -0.55(-3.28%) |
Jan 07, 2011 | 17.30 | 17.31 | 16.50 | 16.76 | 1,176,005 | -0.49(-2.84%) |
Jan 06, 2011 | 17.88 | 17.88 | 17.15 | 17.25 | 697,949 | -0.51(-2.87%) |
Jan 05, 2011 | 17.58 | 17.92 | 17.36 | 17.76 | 420,480 | -0.10(-0.56%) |