Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 18.80 | 18.81 | 18.54 | 18.62 | 983,620 | -0.13(-0.71%) |
Mar 30, 2011 | 18.60 | 18.77 | 18.46 | 18.75 | 1,439,993 | +0.24(+1.28%) |
Mar 29, 2011 | 18.34 | 18.57 | 18.32 | 18.51 | 710,097 | +0.19(+1.06%) |
Mar 28, 2011 | 18.45 | 18.61 | 18.32 | 18.32 | 837,279 | -0.06(-0.31%) |
Mar 25, 2011 | 18.33 | 18.63 | 18.28 | 18.38 | 996,522 | +0.05(+0.28%) |
Mar 24, 2011 | 18.37 | 18.49 | 18.21 | 18.32 | 1,203,271 | +0.05(+0.29%) |
Mar 23, 2011 | 18.21 | 18.31 | 18.04 | 18.27 | 1,300,004 | +0.00(+0.03%) |
Mar 22, 2011 | 18.17 | 18.38 | 18.14 | 18.27 | 1,082,794 | +0.15(+0.84%) |
Mar 21, 2011 | 18.20 | 18.21 | 18.11 | 18.11 | 1,991,872 | +0.11(+0.61%) |
Mar 18, 2011 | 18.20 | 18.20 | 17.91 | 18.00 | 1,464,365 | +0.00(+0.00%) |
Mar 17, 2011 | 18.15 | 18.15 | 17.92 | 18.00 | 1,418,047 | +0.03(+0.18%) |
Mar 16, 2011 | 18.12 | 18.26 | 17.84 | 17.97 | 3,009,545 | -0.29(-1.61%) |
Mar 15, 2011 | 18.23 | 18.95 | 18.22 | 18.27 | 2,269,990 | -0.68(-3.61%) |
Mar 14, 2011 | 18.40 | 18.98 | 18.40 | 18.95 | 1,806,240 | +0.36(+1.94%) |
Mar 11, 2011 | 18.45 | 18.69 | 18.41 | 18.59 | 1,390,509 | -0.02(-0.13%) |
Mar 10, 2011 | 18.56 | 18.77 | 18.35 | 18.61 | 2,121,954 | -0.13(-0.71%) |
Mar 09, 2011 | 18.65 | 19.02 | 18.53 | 18.75 | 1,654,172 | +0.06(+0.30%) |
Mar 08, 2011 | 18.61 | 18.88 | 18.54 | 18.69 | 1,714,523 | +0.13(+0.72%) |
Mar 07, 2011 | 18.70 | 18.74 | 18.46 | 18.56 | 1,216,367 | -0.11(-0.61%) |
Mar 04, 2011 | 18.58 | 18.71 | 18.56 | 18.67 | 1,358,419 | +0.06(+0.33%) |
Mar 03, 2011 | 18.57 | 18.70 | 18.45 | 18.61 | 1,415,260 | +0.09(+0.51%) |
Mar 02, 2011 | 18.54 | 18.59 | 18.47 | 18.51 | 1,130,570 | +0.02(+0.10%) |
Mar 01, 2011 | 18.69 | 18.77 | 18.49 | 18.49 | 1,564,415 | -0.22(-1.19%) |
Feb 28, 2011 | 18.69 | 18.75 | 18.65 | 18.72 | 912,144 | +0.10(+0.53%) |
Feb 25, 2011 | 18.56 | 18.63 | 18.47 | 18.62 | 1,081,839 | +0.19(+1.00%) |
Feb 24, 2011 | 18.49 | 18.62 | 18.41 | 18.43 | 2,215,112 | +0.04(+0.23%) |
Feb 23, 2011 | 18.59 | 18.59 | 18.30 | 18.39 | 2,185,669 | -0.19(-1.00%) |
Feb 22, 2011 | 18.75 | 18.85 | 18.52 | 18.57 | 2,177,341 | -0.25(-1.31%) |
Feb 18, 2011 | 18.85 | 18.90 | 18.69 | 18.82 | 1,372,300 | +0.02(+0.10%) |
Feb 17, 2011 | 18.82 | 18.97 | 18.78 | 18.80 | 1,045,951 | +0.02(+0.13%) |
Feb 16, 2011 | 18.85 | 18.92 | 18.72 | 18.78 | 1,353,676 | +0.01(+0.08%) |
Feb 15, 2011 | 18.87 | 18.88 | 18.72 | 18.76 | 938,823 | -0.04(-0.20%) |
Feb 14, 2011 | 18.91 | 18.91 | 18.75 | 18.80 | 1,384,106 | -0.08(-0.40%) |
Feb 11, 2011 | 18.90 | 18.98 | 18.76 | 18.88 | 2,869,184 | +0.00(+0.03%) |
Feb 10, 2011 | 19.09 | 19.17 | 18.73 | 18.87 | 2,937,834 | -0.63(-3.21%) |
Feb 09, 2011 | 19.53 | 19.55 | 19.43 | 19.50 | 1,411,263 | -0.08(-0.43%) |
Feb 08, 2011 | 19.58 | 19.61 | 19.39 | 19.58 | 1,998,838 | +0.07(+0.36%) |
Feb 07, 2011 | 19.72 | 19.84 | 19.47 | 19.51 | 1,895,864 | -0.24(-1.19%) |
Feb 04, 2011 | 19.56 | 19.77 | 19.45 | 19.75 | 1,513,298 | +0.28(+1.45%) |
Feb 03, 2011 | 19.60 | 19.64 | 19.40 | 19.47 | 1,726,391 | -0.01(-0.05%) |
Feb 02, 2011 | 19.28 | 19.51 | 19.27 | 19.48 | 2,993,196 | +0.20(+1.03%) |
Feb 01, 2011 | 18.94 | 19.28 | 18.83 | 19.28 | 3,915,682 | +0.44(+2.35%) |
Jan 31, 2011 | 18.67 | 19.06 | 18.63 | 18.83 | 2,270,376 | +0.34(+1.83%) |
Jan 28, 2011 | 18.73 | 18.86 | 18.38 | 18.50 | 1,777,006 | -0.29(-1.53%) |
Jan 27, 2011 | 18.94 | 18.99 | 18.70 | 18.78 | 1,832,850 | -0.14(-0.72%) |
Jan 26, 2011 | 18.62 | 19.05 | 18.51 | 18.92 | 2,654,408 | +0.31(+1.67%) |
Jan 25, 2011 | 18.48 | 18.62 | 18.41 | 18.61 | 1,183,901 | +0.05(+0.25%) |
Jan 24, 2011 | 18.22 | 18.59 | 18.10 | 18.56 | 1,405,491 | +0.37(+2.04%) |
Jan 21, 2011 | 18.01 | 18.27 | 17.99 | 18.19 | 1,172,152 | +0.24(+1.36%) |
Jan 20, 2011 | 17.86 | 17.96 | 17.73 | 17.95 | 1,631,432 | -0.17(-0.94%) |
Jan 19, 2011 | 18.12 | 18.29 | 18.07 | 18.11 | 1,673,992 | -0.00(-0.03%) |
Jan 18, 2011 | 18.01 | 18.15 | 17.96 | 18.12 | 1,027,090 | +0.04(+0.21%) |
Jan 14, 2011 | 17.83 | 18.11 | 17.83 | 18.08 | 921,470 | +0.22(+1.21%) |
Jan 13, 2011 | 17.94 | 18.05 | 17.81 | 17.86 | 1,031,938 | -0.13(-0.71%) |
Jan 12, 2011 | 17.99 | 18.04 | 17.90 | 17.99 | 1,080,405 | +0.05(+0.29%) |
Jan 11, 2011 | 17.69 | 18.01 | 17.65 | 17.94 | 1,232,449 | +0.36(+2.06%) |
Jan 10, 2011 | 17.61 | 17.67 | 17.47 | 17.58 | 1,070,164 | -0.11(-0.61%) |
Jan 07, 2011 | 17.77 | 17.80 | 17.62 | 17.69 | 1,263,217 | -0.01(-0.08%) |
Jan 06, 2011 | 17.75 | 17.78 | 17.60 | 17.70 | 1,031,895 | +0.01(+0.08%) |
Jan 05, 2011 | 17.71 | 17.80 | 17.63 | 17.69 | 1,094,468 | -0.06(-0.34%) |
Jan 04, 2011 | 17.96 | 18.00 | 17.74 | 17.75 | 1,915,671 | -0.23(-1.26%) |