Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 19.57 | 19.64 | 19.29 | 19.57 | 1,598,681 | -0.02(-0.08%) |
Mar 30, 2011 | 19.23 | 19.60 | 19.17 | 19.59 | 1,514,579 | +0.43(+2.26%) |
Mar 29, 2011 | 18.84 | 19.19 | 18.84 | 19.15 | 1,219,923 | +0.33(+1.73%) |
Mar 28, 2011 | 18.95 | 19.06 | 18.76 | 18.83 | 1,524,854 | -0.16(-0.86%) |
Mar 25, 2011 | 18.99 | 19.22 | 18.70 | 18.99 | 1,664,960 | -0.09(-0.45%) |
Mar 24, 2011 | 18.77 | 19.21 | 18.77 | 19.08 | 1,482,929 | +0.35(+1.86%) |
Mar 23, 2011 | 18.68 | 18.80 | 18.28 | 18.73 | 1,783,760 | +0.02(+0.12%) |
Mar 22, 2011 | 18.78 | 18.98 | 18.65 | 18.71 | 1,129,843 | -0.09(-0.49%) |
Mar 21, 2011 | 18.88 | 18.89 | 18.76 | 18.80 | 1,149,632 | +0.26(+1.38%) |
Mar 18, 2011 | 18.57 | 18.69 | 18.20 | 18.54 | 2,638,620 | +0.15(+0.80%) |
Mar 17, 2011 | 18.81 | 18.99 | 18.38 | 18.40 | 1,969,914 | -0.31(-1.65%) |
Mar 16, 2011 | 18.91 | 19.10 | 18.54 | 18.71 | 2,085,238 | -0.32(-1.71%) |
Mar 15, 2011 | 18.85 | 19.18 | 18.84 | 19.03 | 1,846,001 | +0.09(+0.49%) |
Mar 14, 2011 | 18.99 | 19.09 | 18.64 | 18.94 | 1,917,584 | -0.24(-1.25%) |
Mar 11, 2011 | 19.35 | 19.38 | 18.92 | 19.18 | 2,250,509 | -0.08(-0.40%) |
Mar 10, 2011 | 19.26 | 19.49 | 19.09 | 19.26 | 1,892,268 | -0.21(-1.07%) |
Mar 09, 2011 | 19.29 | 19.63 | 19.22 | 19.46 | 1,503,861 | +0.02(+0.08%) |
Mar 08, 2011 | 19.17 | 19.79 | 19.17 | 19.45 | 3,020,835 | +0.33(+1.73%) |
Mar 07, 2011 | 18.95 | 19.60 | 18.66 | 19.12 | 4,450,520 | +0.79(+4.32%) |
Mar 04, 2011 | 18.26 | 18.52 | 18.03 | 18.33 | 1,557,593 | +0.01(+0.04%) |
Mar 03, 2011 | 18.12 | 18.64 | 18.11 | 18.32 | 1,858,331 | +0.44(+2.45%) |
Mar 02, 2011 | 17.82 | 17.99 | 17.61 | 17.88 | 2,163,291 | +0.01(+0.04%) |
Mar 01, 2011 | 18.24 | 18.36 | 17.69 | 17.87 | 2,044,367 | -0.32(-1.73%) |
Feb 28, 2011 | 18.36 | 18.56 | 18.10 | 18.19 | 2,902,138 | -0.14(-0.76%) |
Feb 25, 2011 | 17.87 | 19.11 | 17.87 | 18.33 | 4,638,127 | +0.53(+2.98%) |
Feb 24, 2011 | 17.62 | 17.84 | 17.25 | 17.79 | 2,382,247 | +0.14(+0.78%) |
Feb 23, 2011 | 17.84 | 17.92 | 17.02 | 17.66 | 2,871,060 | -0.12(-0.69%) |
Feb 22, 2011 | 18.33 | 18.39 | 17.62 | 17.78 | 2,180,815 | -0.81(-4.35%) |
Feb 18, 2011 | 18.66 | 18.73 | 18.50 | 18.59 | 752,069 | -0.03(-0.17%) |
Feb 17, 2011 | 18.38 | 18.79 | 18.30 | 18.62 | 1,681,762 | +0.28(+1.51%) |
Feb 16, 2011 | 18.42 | 18.86 | 18.23 | 18.34 | 1,876,712 | +0.02(+0.08%) |
Feb 15, 2011 | 18.37 | 18.44 | 18.21 | 18.33 | 960,048 | -0.12(-0.63%) |
Feb 14, 2011 | 18.76 | 18.82 | 18.29 | 18.44 | 2,216,563 | -0.38(-2.00%) |
Feb 11, 2011 | 18.62 | 19.11 | 18.59 | 18.82 | 1,820,829 | +0.18(+0.95%) |
Feb 10, 2011 | 18.66 | 18.79 | 18.58 | 18.64 | 2,687,909 | -0.20(-1.06%) |
Feb 09, 2011 | 18.06 | 18.85 | 18.06 | 18.84 | 3,068,989 | +0.79(+4.39%) |
Feb 08, 2011 | 18.12 | 18.17 | 17.90 | 18.05 | 2,006,190 | +0.03(+0.17%) |
Feb 07, 2011 | 18.34 | 18.46 | 17.94 | 18.02 | 1,340,154 | -0.25(-1.35%) |
Feb 04, 2011 | 18.33 | 18.46 | 18.05 | 18.26 | 1,677,039 | -0.15(-0.79%) |
Feb 03, 2011 | 18.16 | 18.46 | 18.09 | 18.41 | 2,360,304 | +0.33(+1.83%) |
Feb 02, 2011 | 18.32 | 18.56 | 18.06 | 18.08 | 2,548,101 | -0.39(-2.12%) |
Feb 01, 2011 | 18.30 | 18.70 | 18.19 | 18.47 | 3,343,470 | +0.37(+2.04%) |
Jan 31, 2011 | 18.17 | 18.54 | 18.06 | 18.10 | 3,653,735 | +0.02(+0.13%) |
Jan 28, 2011 | 18.44 | 18.78 | 18.03 | 18.08 | 4,991,654 | -0.35(-1.92%) |
Jan 27, 2011 | 17.59 | 18.60 | 17.59 | 18.43 | 5,152,824 | +0.77(+4.36%) |
Jan 26, 2011 | 17.99 | 17.99 | 17.51 | 17.66 | 4,980,852 | -0.22(-1.25%) |
Jan 25, 2011 | 16.94 | 18.01 | 16.87 | 17.89 | 10,724,980 | +1.82(+11.30%) |
Jan 24, 2011 | 16.13 | 16.22 | 15.86 | 16.07 | 2,777,792 | -0.12(-0.71%) |
Jan 21, 2011 | 16.59 | 16.60 | 16.16 | 16.19 | 2,240,185 | -0.32(-1.91%) |
Jan 20, 2011 | 16.12 | 16.66 | 16.07 | 16.50 | 3,047,749 | +0.34(+2.09%) |
Jan 19, 2011 | 16.52 | 16.52 | 15.92 | 16.16 | 3,331,682 | -0.32(-1.96%) |
Jan 18, 2011 | 16.74 | 16.75 | 16.36 | 16.49 | 2,567,079 | -0.22(-1.29%) |
Jan 14, 2011 | 16.69 | 16.96 | 16.67 | 16.70 | 1,857,280 | -0.08(-0.46%) |
Jan 13, 2011 | 16.76 | 16.86 | 16.64 | 16.78 | 1,664,083 | +0.07(+0.41%) |
Jan 12, 2011 | 16.63 | 16.93 | 16.63 | 16.71 | 1,373,251 | +0.23(+1.40%) |
Jan 11, 2011 | 16.81 | 16.82 | 16.41 | 16.48 | 2,124,126 | -0.29(-1.74%) |
Jan 10, 2011 | 16.79 | 16.93 | 16.55 | 16.77 | 4,922,873 | -0.09(-0.55%) |
Jan 07, 2011 | 16.71 | 17.08 | 16.64 | 16.86 | 2,710,505 | +0.20(+1.20%) |
Jan 06, 2011 | 16.43 | 16.73 | 16.36 | 16.66 | 2,999,895 | +0.42(+2.61%) |
Jan 05, 2011 | 16.05 | 16.36 | 15.84 | 16.24 | 2,612,453 | +0.15(+0.91%) |
Jan 04, 2011 | 16.50 | 16.55 | 16.08 | 16.09 | 2,717,814 | -0.33(-2.01%) |