Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 19.11 | 19.16 | 18.87 | 19.05 | 440,686 | -0.16(-0.83%) |
Mar 30, 2011 | 19.12 | 19.29 | 19.09 | 19.21 | 258,399 | +0.18(+0.93%) |
Mar 29, 2011 | 18.80 | 19.06 | 18.78 | 19.03 | 305,595 | +0.19(+1.03%) |
Mar 28, 2011 | 19.18 | 19.22 | 18.76 | 18.84 | 401,475 | -0.29(-1.54%) |
Mar 25, 2011 | 19.10 | 19.50 | 18.47 | 19.13 | 362,784 | +0.16(+0.84%) |
Mar 24, 2011 | 18.89 | 19.10 | 18.74 | 18.97 | 392,230 | +0.10(+0.53%) |
Mar 23, 2011 | 18.63 | 18.92 | 18.47 | 18.87 | 326,669 | +0.18(+0.94%) |
Mar 22, 2011 | 19.06 | 19.21 | 18.66 | 18.69 | 446,508 | -0.31(-1.63%) |
Mar 21, 2011 | 18.93 | 19.19 | 18.85 | 19.00 | 349,727 | +0.11(+0.58%) |
Mar 18, 2011 | 19.02 | 19.05 | 18.79 | 18.89 | 874,147 | +0.10(+0.54%) |
Mar 17, 2011 | 19.17 | 19.26 | 18.79 | 18.79 | 272,259 | -0.07(-0.36%) |
Mar 16, 2011 | 18.95 | 19.13 | 18.83 | 18.86 | 520,339 | -0.14(-0.75%) |
Mar 15, 2011 | 19.27 | 19.59 | 18.95 | 19.00 | 785,301 | -0.44(-2.25%) |
Mar 14, 2011 | 19.31 | 19.59 | 19.09 | 19.44 | 443,361 | -0.10(-0.52%) |
Mar 11, 2011 | 19.26 | 19.62 | 19.16 | 19.54 | 363,669 | +0.25(+1.31%) |
Mar 10, 2011 | 19.21 | 19.50 | 19.10 | 19.29 | 487,983 | -0.18(-0.95%) |
Mar 09, 2011 | 19.39 | 19.60 | 19.31 | 19.47 | 287,315 | +0.08(+0.43%) |
Mar 08, 2011 | 18.89 | 19.51 | 18.84 | 19.39 | 488,850 | +0.58(+3.08%) |
Mar 07, 2011 | 18.79 | 19.84 | 18.60 | 18.81 | 772,606 | +0.19(+1.04%) |
Mar 04, 2011 | 18.60 | 18.68 | 18.41 | 18.62 | 483,014 | +0.02(+0.09%) |
Mar 03, 2011 | 18.47 | 18.63 | 18.36 | 18.60 | 660,701 | +0.34(+1.84%) |
Mar 02, 2011 | 18.25 | 18.32 | 18.08 | 18.26 | 889,423 | -0.02(-0.09%) |
Mar 01, 2011 | 18.49 | 18.61 | 18.12 | 18.28 | 1,490,697 | -0.19(-1.05%) |
Feb 28, 2011 | 18.71 | 18.75 | 18.36 | 18.47 | 904,337 | -0.12(-0.63%) |
Feb 25, 2011 | 18.17 | 18.64 | 18.17 | 18.59 | 812,884 | +0.41(+2.26%) |
Feb 24, 2011 | 18.74 | 19.27 | 17.74 | 18.18 | 2,618,289 | -1.39(-7.12%) |
Feb 23, 2011 | 19.71 | 19.86 | 19.12 | 19.57 | 898,947 | -0.05(-0.26%) |
Feb 22, 2011 | 20.03 | 20.25 | 19.62 | 19.63 | 647,977 | -0.62(-3.07%) |
Feb 18, 2011 | 20.31 | 20.50 | 20.14 | 20.25 | 409,497 | +0.08(+0.37%) |
Feb 17, 2011 | 20.27 | 20.46 | 20.14 | 20.17 | 379,334 | -0.18(-0.91%) |
Feb 16, 2011 | 20.38 | 20.58 | 20.22 | 20.36 | 440,124 | +0.11(+0.54%) |
Feb 15, 2011 | 19.99 | 20.46 | 19.88 | 20.25 | 1,190,464 | +0.12(+0.58%) |
Feb 14, 2011 | 19.97 | 20.15 | 19.71 | 20.13 | 401,654 | +0.08(+0.38%) |
Feb 11, 2011 | 19.78 | 20.15 | 19.61 | 20.05 | 370,706 | +0.16(+0.80%) |
Feb 10, 2011 | 19.42 | 19.94 | 19.38 | 19.89 | 703,340 | +0.32(+1.63%) |
Feb 09, 2011 | 19.42 | 19.73 | 19.42 | 19.57 | 581,459 | +0.14(+0.73%) |
Feb 08, 2011 | 18.97 | 19.57 | 18.97 | 19.43 | 694,340 | +0.39(+2.07%) |
Feb 07, 2011 | 19.05 | 19.37 | 18.97 | 19.04 | 374,706 | -0.03(-0.13%) |
Feb 04, 2011 | 19.16 | 19.26 | 18.98 | 19.06 | 301,618 | -0.09(-0.48%) |
Feb 03, 2011 | 19.06 | 19.27 | 18.91 | 19.16 | 269,167 | +0.03(+0.18%) |
Feb 02, 2011 | 18.74 | 19.20 | 18.74 | 19.12 | 378,368 | +0.26(+1.38%) |
Feb 01, 2011 | 18.50 | 18.93 | 18.48 | 18.86 | 388,711 | +0.44(+2.37%) |
Jan 31, 2011 | 18.42 | 18.65 | 18.13 | 18.42 | 741,538 | +0.15(+0.83%) |
Jan 28, 2011 | 19.41 | 19.50 | 18.26 | 18.27 | 759,530 | -1.25(-6.41%) |
Jan 27, 2011 | 19.14 | 19.61 | 19.11 | 19.52 | 419,540 | +0.32(+1.66%) |
Jan 26, 2011 | 19.20 | 19.27 | 18.75 | 19.21 | 401,932 | -0.01(-0.04%) |
Jan 25, 2011 | 18.95 | 19.25 | 18.79 | 19.21 | 425,033 | +0.14(+0.75%) |
Jan 24, 2011 | 18.84 | 19.13 | 18.66 | 19.07 | 346,311 | +0.18(+0.98%) |
Jan 21, 2011 | 19.10 | 19.10 | 18.80 | 18.89 | 481,718 | -0.04(-0.22%) |
Jan 20, 2011 | 19.16 | 19.35 | 18.81 | 18.93 | 516,149 | -0.23(-1.18%) |
Jan 19, 2011 | 19.46 | 19.46 | 19.15 | 19.16 | 702,188 | -0.24(-1.26%) |
Jan 18, 2011 | 18.95 | 19.42 | 18.95 | 19.40 | 635,986 | +0.35(+1.85%) |
Jan 14, 2011 | 18.98 | 19.19 | 18.80 | 19.05 | 858,320 | -0.03(-0.18%) |
Jan 13, 2011 | 18.75 | 19.10 | 18.75 | 19.08 | 613,750 | +0.33(+1.75%) |
Jan 12, 2011 | 18.73 | 18.86 | 18.58 | 18.75 | 432,653 | +0.20(+1.09%) |
Jan 11, 2011 | 18.13 | 18.57 | 17.90 | 18.55 | 775,276 | +0.44(+2.41%) |
Jan 10, 2011 | 17.84 | 18.25 | 17.57 | 18.11 | 377,993 | +0.15(+0.84%) |
Jan 07, 2011 | 18.16 | 18.26 | 17.72 | 17.96 | 291,812 | -0.13(-0.74%) |
Jan 06, 2011 | 18.15 | 18.25 | 17.94 | 18.10 | 405,072 | -0.01(-0.05%) |
Jan 05, 2011 | 17.52 | 18.16 | 17.52 | 18.11 | 759,616 | +0.51(+2.91%) |
Jan 04, 2011 | 18.16 | 18.16 | 17.55 | 17.59 | 504,486 | -0.45(-2.51%) |