Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 17.90 | 17.97 | 17.33 | 17.53 | 107,166 | -0.72(-3.96%) |
Mar 30, 2011 | 18.25 | 18.50 | 18.12 | 18.25 | 50,652 | -0.04(-0.22%) |
Mar 29, 2011 | 17.81 | 18.46 | 17.81 | 18.29 | 55,972 | +0.55(+3.07%) |
Mar 28, 2011 | 17.76 | 17.98 | 17.70 | 17.75 | 23,955 | +0.10(+0.55%) |
Mar 25, 2011 | 17.58 | 18.02 | 17.51 | 17.65 | 38,445 | +0.14(+0.83%) |
Mar 24, 2011 | 17.47 | 17.62 | 17.39 | 17.51 | 26,313 | +0.08(+0.46%) |
Mar 23, 2011 | 17.31 | 17.45 | 17.30 | 17.43 | 23,646 | +0.04(+0.23%) |
Mar 22, 2011 | 17.37 | 17.43 | 17.15 | 17.39 | 26,751 | +0.00(+0.00%) |
Mar 21, 2011 | 17.29 | 17.39 | 16.94 | 17.39 | 37,152 | +0.54(+3.19%) |
Mar 18, 2011 | 16.70 | 16.90 | 16.66 | 16.85 | 74,715 | +0.22(+1.35%) |
Mar 17, 2011 | 16.44 | 16.70 | 16.33 | 16.62 | 55,849 | +0.27(+1.67%) |
Mar 16, 2011 | 16.37 | 16.58 | 16.05 | 16.35 | 158,846 | -0.03(-0.20%) |
Mar 15, 2011 | 16.31 | 16.50 | 16.25 | 16.38 | 75,261 | -0.06(-0.39%) |
Mar 14, 2011 | 16.85 | 16.89 | 16.44 | 16.45 | 93,033 | -0.42(-2.47%) |
Mar 11, 2011 | 16.97 | 17.06 | 16.82 | 16.86 | 48,946 | -0.16(-0.94%) |
Mar 10, 2011 | 17.13 | 17.14 | 16.77 | 17.02 | 44,679 | -0.31(-1.80%) |
Mar 09, 2011 | 17.35 | 17.49 | 17.10 | 17.34 | 24,897 | -0.10(-0.55%) |
Mar 08, 2011 | 16.91 | 17.43 | 16.88 | 17.43 | 47,857 | +0.59(+3.53%) |
Mar 07, 2011 | 17.00 | 17.09 | 16.69 | 16.84 | 70,754 | -0.16(-0.94%) |
Mar 04, 2011 | 16.94 | 17.20 | 16.67 | 17.00 | 165,280 | +0.02(+0.14%) |
Mar 03, 2011 | 16.66 | 17.15 | 16.31 | 16.98 | 326,626 | +0.48(+2.92%) |
Mar 02, 2011 | 18.04 | 18.04 | 16.30 | 16.50 | 437,111 | -1.94(-10.53%) |
Mar 01, 2011 | 18.77 | 18.77 | 18.39 | 18.44 | 60,120 | -0.19(-1.03%) |
Feb 28, 2011 | 19.40 | 19.40 | 18.54 | 18.63 | 56,726 | -0.60(-3.13%) |
Feb 25, 2011 | 19.01 | 19.35 | 18.93 | 19.23 | 51,800 | +0.11(+0.59%) |
Feb 24, 2011 | 18.51 | 19.13 | 18.51 | 19.12 | 38,839 | +0.58(+3.12%) |
Feb 23, 2011 | 19.18 | 19.30 | 18.53 | 18.54 | 33,673 | -0.56(-2.94%) |
Feb 22, 2011 | 18.77 | 19.34 | 18.61 | 19.10 | 98,880 | +0.19(+1.02%) |
Feb 18, 2011 | 19.25 | 19.54 | 18.78 | 18.91 | 91,716 | -0.18(-0.92%) |
Feb 17, 2011 | 19.39 | 19.60 | 19.09 | 19.09 | 48,971 | -0.17(-0.88%) |
Feb 16, 2011 | 18.91 | 19.31 | 18.91 | 19.25 | 26,356 | +0.40(+2.13%) |
Feb 15, 2011 | 19.34 | 19.84 | 18.85 | 18.85 | 116,663 | -0.46(-2.37%) |
Feb 14, 2011 | 19.38 | 19.57 | 19.25 | 19.31 | 21,777 | +0.25(+1.30%) |
Feb 11, 2011 | 18.93 | 19.28 | 18.93 | 19.06 | 20,053 | -0.02(-0.08%) |
Feb 10, 2011 | 19.20 | 19.20 | 18.73 | 19.08 | 32,443 | +0.16(+0.85%) |
Feb 09, 2011 | 18.84 | 19.02 | 18.64 | 18.92 | 17,898 | -0.02(-0.13%) |
Feb 08, 2011 | 18.87 | 19.08 | 18.67 | 18.94 | 26,772 | -0.02(-0.08%) |
Feb 07, 2011 | 18.79 | 19.21 | 18.71 | 18.96 | 38,215 | +0.17(+0.90%) |
Feb 04, 2011 | 19.25 | 19.25 | 18.70 | 18.79 | 34,965 | -0.10(-0.55%) |
Feb 03, 2011 | 18.78 | 19.04 | 18.51 | 18.89 | 40,004 | +0.02(+0.09%) |
Feb 02, 2011 | 19.02 | 19.21 | 18.75 | 18.88 | 43,596 | -0.15(-0.80%) |
Feb 01, 2011 | 18.54 | 19.09 | 18.41 | 19.03 | 76,398 | +0.51(+2.77%) |
Jan 31, 2011 | 18.69 | 18.83 | 18.07 | 18.52 | 51,861 | -0.17(-0.90%) |
Jan 28, 2011 | 18.93 | 19.17 | 18.57 | 18.69 | 81,643 | -0.22(-1.15%) |
Jan 27, 2011 | 18.89 | 18.99 | 18.34 | 18.90 | 45,602 | -0.06(-0.34%) |
Jan 26, 2011 | 18.75 | 19.04 | 18.61 | 18.97 | 50,251 | +0.35(+1.90%) |
Jan 25, 2011 | 18.61 | 18.75 | 18.33 | 18.61 | 52,596 | -0.14(-0.73%) |
Jan 24, 2011 | 18.71 | 18.96 | 18.53 | 18.75 | 43,829 | -0.02(-0.09%) |
Jan 21, 2011 | 18.77 | 18.89 | 18.49 | 18.77 | 62,106 | +0.12(+0.65%) |
Jan 20, 2011 | 18.15 | 18.73 | 18.00 | 18.65 | 137,213 | +0.51(+2.79%) |
Jan 19, 2011 | 18.65 | 18.65 | 18.03 | 18.14 | 43,588 | -0.47(-2.54%) |
Jan 18, 2011 | 18.93 | 18.93 | 18.54 | 18.61 | 27,593 | -0.24(-1.28%) |
Jan 14, 2011 | 19.00 | 19.05 | 18.54 | 18.85 | 40,544 | -0.11(-0.59%) |
Jan 13, 2011 | 18.80 | 19.03 | 18.80 | 18.97 | 22,920 | +0.19(+1.03%) |
Jan 12, 2011 | 18.43 | 18.81 | 18.32 | 18.77 | 41,749 | +0.47(+2.54%) |
Jan 11, 2011 | 18.27 | 18.38 | 18.01 | 18.31 | 32,459 | +0.24(+1.33%) |
Jan 10, 2011 | 17.78 | 18.11 | 17.49 | 18.07 | 37,921 | +0.30(+1.72%) |
Jan 07, 2011 | 17.82 | 17.85 | 17.47 | 17.76 | 61,708 | -0.06(-0.31%) |
Jan 06, 2011 | 18.12 | 18.12 | 17.65 | 17.82 | 127,801 | -0.30(-1.64%) |
Jan 05, 2011 | 18.48 | 18.51 | 17.97 | 18.12 | 63,123 | -0.35(-1.91%) |
Jan 04, 2011 | 19.13 | 19.13 | 18.40 | 18.47 | 47,715 | -0.55(-2.87%) |