Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 18.88 | 18.89 | 18.62 | 18.70 | 979,302 | -0.13(-0.71%) |
Mar 30, 2011 | 18.68 | 18.86 | 18.54 | 18.83 | 1,433,671 | +0.24(+1.28%) |
Mar 29, 2011 | 18.42 | 18.65 | 18.40 | 18.59 | 706,980 | +0.20(+1.06%) |
Mar 28, 2011 | 18.53 | 18.69 | 18.40 | 18.40 | 833,603 | -0.06(-0.31%) |
Mar 25, 2011 | 18.41 | 18.71 | 18.36 | 18.46 | 992,147 | +0.05(+0.29%) |
Mar 24, 2011 | 18.45 | 18.58 | 18.29 | 18.40 | 1,197,988 | +0.05(+0.29%) |
Mar 23, 2011 | 18.29 | 18.39 | 18.12 | 18.35 | 1,294,297 | +0.00(+0.03%) |
Mar 22, 2011 | 18.25 | 18.46 | 18.22 | 18.35 | 1,078,040 | +0.15(+0.84%) |
Mar 21, 2011 | 18.28 | 18.29 | 18.19 | 18.19 | 1,983,127 | +0.11(+0.61%) |
Mar 18, 2011 | 18.28 | 18.28 | 17.98 | 18.08 | 1,457,936 | +0.00(+0.00%) |
Mar 17, 2011 | 18.23 | 18.23 | 18.00 | 18.08 | 1,411,821 | +0.03(+0.19%) |
Mar 16, 2011 | 18.20 | 18.34 | 17.92 | 18.05 | 2,996,333 | -0.30(-1.61%) |
Mar 15, 2011 | 18.31 | 19.03 | 18.30 | 18.35 | 2,260,024 | -0.69(-3.61%) |
Mar 14, 2011 | 18.48 | 19.06 | 18.48 | 19.03 | 1,798,310 | +0.36(+1.94%) |
Mar 11, 2011 | 18.53 | 18.78 | 18.49 | 18.67 | 1,384,404 | -0.02(-0.13%) |
Mar 10, 2011 | 18.65 | 18.86 | 18.43 | 18.69 | 2,112,638 | -0.13(-0.71%) |
Mar 09, 2011 | 18.73 | 19.10 | 18.61 | 18.83 | 1,646,910 | +0.06(+0.30%) |
Mar 08, 2011 | 18.69 | 18.97 | 18.62 | 18.77 | 1,706,996 | +0.13(+0.72%) |
Mar 07, 2011 | 18.78 | 18.82 | 18.54 | 18.64 | 1,211,026 | -0.11(-0.61%) |
Mar 04, 2011 | 18.66 | 18.79 | 18.65 | 18.75 | 1,352,455 | +0.06(+0.33%) |
Mar 03, 2011 | 18.66 | 18.78 | 18.53 | 18.69 | 1,409,047 | +0.10(+0.51%) |
Mar 02, 2011 | 18.62 | 18.67 | 18.55 | 18.59 | 1,125,607 | +0.02(+0.10%) |
Mar 01, 2011 | 18.78 | 18.85 | 18.57 | 18.58 | 1,557,547 | -0.22(-1.19%) |
Feb 28, 2011 | 18.77 | 18.83 | 18.73 | 18.80 | 908,140 | +0.10(+0.54%) |
Feb 25, 2011 | 18.64 | 18.71 | 18.55 | 18.70 | 1,077,090 | +0.19(+1.00%) |
Feb 24, 2011 | 18.58 | 18.70 | 18.49 | 18.51 | 2,205,387 | +0.04(+0.23%) |
Feb 23, 2011 | 18.67 | 18.68 | 18.38 | 18.47 | 2,176,074 | -0.19(-1.00%) |
Feb 22, 2011 | 18.83 | 18.94 | 18.60 | 18.66 | 2,167,782 | -0.25(-1.31%) |
Feb 18, 2011 | 18.93 | 18.98 | 18.77 | 18.90 | 1,366,275 | +0.02(+0.10%) |
Feb 17, 2011 | 18.90 | 19.05 | 18.87 | 18.88 | 1,041,359 | +0.02(+0.13%) |
Feb 16, 2011 | 18.93 | 19.00 | 18.80 | 18.86 | 1,347,733 | +0.01(+0.08%) |
Feb 15, 2011 | 18.95 | 18.96 | 18.80 | 18.85 | 934,701 | -0.04(-0.20%) |
Feb 14, 2011 | 18.99 | 18.99 | 18.84 | 18.88 | 1,378,030 | -0.08(-0.40%) |
Feb 11, 2011 | 18.98 | 19.06 | 18.84 | 18.96 | 2,856,587 | +0.00(+0.02%) |
Feb 10, 2011 | 19.18 | 19.25 | 18.81 | 18.96 | 2,924,936 | -0.63(-3.21%) |
Feb 09, 2011 | 19.61 | 19.64 | 19.51 | 19.58 | 1,405,067 | -0.09(-0.43%) |
Feb 08, 2011 | 19.66 | 19.70 | 19.48 | 19.67 | 1,990,062 | +0.07(+0.36%) |
Feb 07, 2011 | 19.80 | 19.93 | 19.56 | 19.60 | 1,887,541 | -0.24(-1.19%) |
Feb 04, 2011 | 19.65 | 19.86 | 19.53 | 19.84 | 1,506,654 | +0.28(+1.45%) |
Feb 03, 2011 | 19.69 | 19.73 | 19.49 | 19.55 | 1,718,811 | -0.01(-0.05%) |
Feb 02, 2011 | 19.37 | 19.59 | 19.36 | 19.56 | 2,980,055 | +0.20(+1.03%) |
Feb 01, 2011 | 19.03 | 19.36 | 18.92 | 19.36 | 3,898,491 | +0.44(+2.35%) |
Jan 31, 2011 | 18.75 | 19.14 | 18.71 | 18.92 | 2,260,408 | +0.34(+1.83%) |
Jan 28, 2011 | 18.81 | 18.94 | 18.46 | 18.58 | 1,769,204 | -0.29(-1.53%) |
Jan 27, 2011 | 19.02 | 19.07 | 18.79 | 18.87 | 1,824,803 | -0.14(-0.72%) |
Jan 26, 2011 | 18.70 | 19.14 | 18.59 | 19.00 | 2,642,755 | +0.31(+1.67%) |
Jan 25, 2011 | 18.56 | 18.71 | 18.49 | 18.69 | 1,178,704 | +0.05(+0.25%) |
Jan 24, 2011 | 18.30 | 18.68 | 18.18 | 18.64 | 1,399,321 | +0.37(+2.04%) |
Jan 21, 2011 | 18.09 | 18.35 | 18.07 | 18.27 | 1,167,006 | +0.25(+1.36%) |
Jan 20, 2011 | 17.94 | 18.04 | 17.81 | 18.02 | 1,624,270 | -0.17(-0.94%) |
Jan 19, 2011 | 18.20 | 18.37 | 18.15 | 18.19 | 1,666,642 | -0.00(-0.03%) |
Jan 18, 2011 | 18.09 | 18.23 | 18.04 | 18.20 | 1,022,581 | +0.04(+0.21%) |
Jan 14, 2011 | 17.91 | 18.19 | 17.91 | 18.16 | 917,424 | +0.22(+1.21%) |
Jan 13, 2011 | 18.02 | 18.13 | 17.89 | 17.94 | 1,027,407 | -0.13(-0.71%) |
Jan 12, 2011 | 18.07 | 18.12 | 17.98 | 18.07 | 1,075,662 | +0.05(+0.29%) |
Jan 11, 2011 | 17.76 | 18.09 | 17.73 | 18.02 | 1,227,038 | +0.36(+2.06%) |
Jan 10, 2011 | 17.69 | 17.75 | 17.55 | 17.66 | 1,065,466 | -0.11(-0.61%) |
Jan 07, 2011 | 17.84 | 17.88 | 17.70 | 17.76 | 1,257,671 | -0.01(-0.08%) |
Jan 06, 2011 | 17.83 | 17.86 | 17.67 | 17.78 | 1,027,365 | +0.01(+0.08%) |
Jan 05, 2011 | 17.79 | 17.88 | 17.71 | 17.76 | 1,089,663 | -0.06(-0.35%) |
Jan 04, 2011 | 18.04 | 18.08 | 17.82 | 17.83 | 1,907,261 | -0.23(-1.26%) |