Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 18.20 | 18.91 | 18.20 | 18.73 | 877,581 | +0.53(+2.94%) |
Mar 30, 2011 | 18.03 | 18.45 | 17.91 | 18.20 | 584,803 | +0.30(+1.70%) |
Mar 29, 2011 | 17.51 | 18.03 | 17.35 | 17.89 | 494,057 | +0.41(+2.35%) |
Mar 28, 2011 | 17.92 | 18.06 | 17.47 | 17.48 | 756,427 | -0.44(-2.43%) |
Mar 25, 2011 | 17.68 | 18.07 | 17.56 | 17.92 | 883,686 | +0.31(+1.77%) |
Mar 24, 2011 | 17.55 | 17.81 | 17.19 | 17.61 | 1,059,601 | +0.16(+0.94%) |
Mar 23, 2011 | 16.71 | 17.59 | 16.66 | 17.44 | 1,399,049 | +0.74(+4.43%) |
Mar 22, 2011 | 16.83 | 16.99 | 16.49 | 16.70 | 825,525 | -0.03(-0.20%) |
Mar 21, 2011 | 16.83 | 16.85 | 16.59 | 16.73 | 1,371,102 | +0.42(+2.57%) |
Mar 18, 2011 | 16.64 | 16.74 | 16.28 | 16.32 | 3,687,355 | -0.13(-0.80%) |
Mar 17, 2011 | 16.42 | 16.66 | 16.27 | 16.45 | 958,538 | +0.45(+2.83%) |
Mar 16, 2011 | 16.14 | 16.64 | 15.90 | 16.00 | 1,627,793 | -0.14(-0.87%) |
Mar 15, 2011 | 16.02 | 16.34 | 16.02 | 16.14 | 1,945,946 | -0.22(-1.36%) |
Mar 14, 2011 | 15.57 | 16.37 | 15.44 | 16.36 | 1,659,428 | +0.67(+4.24%) |
Mar 11, 2011 | 15.41 | 15.96 | 15.26 | 15.69 | 1,133,935 | +0.03(+0.21%) |
Mar 10, 2011 | 15.83 | 16.07 | 15.38 | 15.66 | 1,543,524 | -0.52(-3.24%) |
Mar 09, 2011 | 16.54 | 16.95 | 16.08 | 16.18 | 1,843,785 | -0.39(-2.37%) |
Mar 08, 2011 | 17.02 | 17.23 | 16.30 | 16.58 | 1,709,836 | -0.89(-5.12%) |
Mar 07, 2011 | 16.86 | 17.69 | 16.72 | 17.47 | 2,031,751 | +0.59(+3.50%) |
Mar 04, 2011 | 16.80 | 16.90 | 16.45 | 16.88 | 1,340,732 | +0.05(+0.29%) |
Mar 03, 2011 | 17.39 | 17.39 | 16.31 | 16.83 | 2,516,721 | -0.48(-2.75%) |
Mar 02, 2011 | 18.16 | 18.32 | 17.12 | 17.31 | 5,497,268 | -2.90(-14.37%) |
Mar 01, 2011 | 21.35 | 21.35 | 20.02 | 20.21 | 1,403,168 | -0.73(-3.49%) |
Feb 28, 2011 | 20.99 | 21.42 | 20.62 | 20.94 | 1,170,573 | +0.11(+0.55%) |
Feb 25, 2011 | 19.95 | 20.92 | 19.73 | 20.83 | 1,365,403 | +1.02(+5.13%) |
Feb 24, 2011 | 19.43 | 20.25 | 19.41 | 19.81 | 901,338 | +0.44(+2.29%) |
Feb 23, 2011 | 18.75 | 19.49 | 18.65 | 19.37 | 623,920 | +0.66(+3.51%) |
Feb 22, 2011 | 19.14 | 19.43 | 18.51 | 18.71 | 966,052 | -0.34(-1.77%) |
Feb 18, 2011 | 19.25 | 19.64 | 18.91 | 19.05 | 793,575 | -0.11(-0.60%) |
Feb 17, 2011 | 19.43 | 19.52 | 19.02 | 19.16 | 972,152 | -0.26(-1.35%) |
Feb 16, 2011 | 19.30 | 19.60 | 19.24 | 19.42 | 913,656 | +0.20(+1.02%) |
Feb 15, 2011 | 19.32 | 19.50 | 19.13 | 19.23 | 1,282,534 | -0.10(-0.51%) |
Feb 14, 2011 | 18.57 | 19.41 | 18.51 | 19.32 | 1,205,613 | +0.82(+4.43%) |
Feb 11, 2011 | 17.81 | 18.53 | 17.75 | 18.50 | 912,470 | +0.68(+3.82%) |
Feb 10, 2011 | 17.63 | 18.00 | 17.50 | 17.82 | 631,330 | +0.09(+0.51%) |
Feb 09, 2011 | 17.86 | 18.15 | 17.66 | 17.73 | 867,435 | -0.19(-1.05%) |
Feb 08, 2011 | 17.72 | 18.09 | 17.36 | 17.92 | 925,277 | +0.21(+1.20%) |
Feb 07, 2011 | 17.33 | 17.93 | 17.32 | 17.71 | 922,505 | +0.47(+2.71%) |
Feb 04, 2011 | 17.24 | 17.30 | 16.84 | 17.24 | 599,082 | +0.07(+0.38%) |
Feb 03, 2011 | 16.93 | 17.30 | 16.68 | 17.18 | 456,670 | +0.27(+1.60%) |
Feb 02, 2011 | 16.90 | 17.33 | 16.86 | 16.91 | 595,661 | -0.05(-0.29%) |
Feb 01, 2011 | 16.87 | 17.50 | 16.73 | 16.95 | 1,349,035 | +0.26(+1.57%) |
Jan 31, 2011 | 15.89 | 16.94 | 15.89 | 16.69 | 1,372,337 | +0.94(+5.93%) |
Jan 28, 2011 | 15.80 | 15.95 | 15.67 | 15.76 | 1,042,418 | -0.07(-0.47%) |
Jan 27, 2011 | 15.91 | 16.00 | 15.58 | 15.83 | 857,166 | -0.08(-0.52%) |
Jan 26, 2011 | 15.04 | 16.01 | 15.04 | 15.91 | 1,075,113 | +0.89(+5.90%) |
Jan 25, 2011 | 15.01 | 15.04 | 14.71 | 15.03 | 883,770 | -0.08(-0.54%) |
Jan 24, 2011 | 14.79 | 15.17 | 14.71 | 15.11 | 618,004 | +0.17(+1.15%) |
Jan 21, 2011 | 14.99 | 15.29 | 14.80 | 14.94 | 964,905 | +0.13(+0.89%) |
Jan 20, 2011 | 14.86 | 14.92 | 14.64 | 14.81 | 901,788 | -0.13(-0.88%) |
Jan 19, 2011 | 15.22 | 15.26 | 14.85 | 14.94 | 718,895 | -0.31(-2.04%) |
Jan 18, 2011 | 15.30 | 15.40 | 15.17 | 15.25 | 483,222 | -0.16(-1.01%) |
Jan 14, 2011 | 15.09 | 15.56 | 15.03 | 15.40 | 851,469 | +0.34(+2.23%) |
Jan 13, 2011 | 15.16 | 15.22 | 14.97 | 15.07 | 534,092 | -0.03(-0.22%) |
Jan 12, 2011 | 15.08 | 15.26 | 14.92 | 15.10 | 830,815 | +0.25(+1.71%) |
Jan 11, 2011 | 14.80 | 15.42 | 14.76 | 14.85 | 1,184,208 | +0.09(+0.61%) |
Jan 10, 2011 | 14.66 | 14.85 | 14.56 | 14.76 | 1,269,530 | -0.04(-0.28%) |
Jan 07, 2011 | 14.77 | 14.86 | 14.52 | 14.80 | 847,223 | +0.11(+0.73%) |
Jan 06, 2011 | 15.06 | 15.12 | 14.60 | 14.69 | 929,852 | -0.28(-1.86%) |
Jan 05, 2011 | 14.72 | 15.10 | 14.36 | 14.97 | 785,326 | +0.17(+1.16%) |
Jan 04, 2011 | 15.16 | 15.25 | 14.71 | 14.80 | 1,427,635 | -0.23(-1.53%) |