Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 18.28 | 18.48 | 17.81 | 17.84 | 250,143 | -0.49(-2.67%) |
Mar 30, 2011 | 18.33 | 18.66 | 17.73 | 18.33 | 188,716 | +0.66(+3.74%) |
Mar 29, 2011 | 17.52 | 17.83 | 17.38 | 17.67 | 233,039 | +0.27(+1.55%) |
Mar 28, 2011 | 16.84 | 17.48 | 16.43 | 17.40 | 169,723 | +0.65(+3.88%) |
Mar 25, 2011 | 16.14 | 16.90 | 15.93 | 16.75 | 200,477 | +0.74(+4.62%) |
Mar 24, 2011 | 15.87 | 16.18 | 15.87 | 16.01 | 174,114 | +0.39(+2.50%) |
Mar 23, 2011 | 15.71 | 15.75 | 15.35 | 15.62 | 110,246 | -0.18(-1.14%) |
Mar 22, 2011 | 15.93 | 15.99 | 15.62 | 15.80 | 100,931 | -0.12(-0.75%) |
Mar 21, 2011 | 15.90 | 16.12 | 15.32 | 15.92 | 122,539 | +0.88(+5.85%) |
Mar 18, 2011 | 14.80 | 15.10 | 14.77 | 15.04 | 406,849 | +0.50(+3.44%) |
Mar 17, 2011 | 14.56 | 14.69 | 14.16 | 14.54 | 279,146 | +0.34(+2.39%) |
Mar 16, 2011 | 14.22 | 14.44 | 14.00 | 14.20 | 232,530 | -0.09(-0.63%) |
Mar 15, 2011 | 14.49 | 14.66 | 14.03 | 14.29 | 470,122 | -0.70(-4.67%) |
Mar 14, 2011 | 14.75 | 15.13 | 14.52 | 14.99 | 104,052 | -0.02(-0.13%) |
Mar 11, 2011 | 14.94 | 15.26 | 14.80 | 15.01 | 99,627 | -0.04(-0.27%) |
Mar 10, 2011 | 15.42 | 15.45 | 14.73 | 15.05 | 391,241 | -0.74(-4.69%) |
Mar 09, 2011 | 15.87 | 16.14 | 15.59 | 15.79 | 106,975 | -0.07(-0.44%) |
Mar 08, 2011 | 15.04 | 15.99 | 14.72 | 15.86 | 237,156 | +0.81(+5.38%) |
Mar 07, 2011 | 15.80 | 15.94 | 14.99 | 15.05 | 140,767 | -0.70(-4.44%) |
Mar 04, 2011 | 15.89 | 15.94 | 15.42 | 15.75 | 91,863 | -0.13(-0.82%) |
Mar 03, 2011 | 15.37 | 15.89 | 15.35 | 15.88 | 97,866 | +0.75(+4.96%) |
Mar 02, 2011 | 15.05 | 15.30 | 14.48 | 15.13 | 183,516 | +0.00(+0.00%) |
Mar 01, 2011 | 15.80 | 15.80 | 14.88 | 15.13 | 181,488 | -0.63(-4.00%) |
Feb 28, 2011 | 15.82 | 15.89 | 15.43 | 15.76 | 132,078 | +0.14(+0.90%) |
Feb 25, 2011 | 15.60 | 15.87 | 15.45 | 15.62 | 142,013 | +0.06(+0.39%) |
Feb 24, 2011 | 15.78 | 16.05 | 15.08 | 15.56 | 197,655 | -0.19(-1.21%) |
Feb 23, 2011 | 17.25 | 17.27 | 15.40 | 15.75 | 549,497 | -1.36(-7.95%) |
Feb 22, 2011 | 17.91 | 18.36 | 16.98 | 17.11 | 253,431 | -1.25(-6.81%) |
Feb 18, 2011 | 17.71 | 18.41 | 17.10 | 18.36 | 405,531 | +0.80(+4.56%) |
Feb 17, 2011 | 17.20 | 17.87 | 15.39 | 17.56 | 806,243 | +0.36(+2.09%) |
Feb 16, 2011 | 17.08 | 17.30 | 16.95 | 17.20 | 230,819 | +0.31(+1.84%) |
Feb 15, 2011 | 16.97 | 17.09 | 16.57 | 16.89 | 301,293 | -0.21(-1.23%) |
Feb 14, 2011 | 16.69 | 17.34 | 16.65 | 17.10 | 138,511 | +0.46(+2.76%) |
Feb 11, 2011 | 16.44 | 16.87 | 16.42 | 16.64 | 116,042 | +0.12(+0.73%) |
Feb 10, 2011 | 16.45 | 16.86 | 16.27 | 16.52 | 367,246 | -0.06(-0.36%) |
Feb 09, 2011 | 16.34 | 16.84 | 16.34 | 16.58 | 215,541 | +0.03(+0.18%) |
Feb 08, 2011 | 16.60 | 16.92 | 16.47 | 16.55 | 279,150 | -0.12(-0.72%) |
Feb 07, 2011 | 17.00 | 17.00 | 16.52 | 16.67 | 123,064 | +0.14(+0.85%) |
Feb 04, 2011 | 16.34 | 16.70 | 16.18 | 16.53 | 155,210 | +0.20(+1.22%) |
Feb 03, 2011 | 15.94 | 16.48 | 15.94 | 16.33 | 273,159 | +0.39(+2.45%) |
Feb 02, 2011 | 16.41 | 16.66 | 15.86 | 15.94 | 179,942 | -0.58(-3.51%) |
Feb 01, 2011 | 16.34 | 16.87 | 16.12 | 16.52 | 189,680 | +0.38(+2.35%) |
Jan 31, 2011 | 16.08 | 16.44 | 15.63 | 16.14 | 293,160 | +0.14(+0.88%) |
Jan 28, 2011 | 17.03 | 17.07 | 15.89 | 16.00 | 282,981 | -1.09(-6.38%) |
Jan 27, 2011 | 17.64 | 17.95 | 16.88 | 17.09 | 141,257 | -0.53(-3.01%) |
Jan 26, 2011 | 17.46 | 17.99 | 17.20 | 17.62 | 145,199 | +0.25(+1.44%) |
Jan 25, 2011 | 16.48 | 17.78 | 16.48 | 17.37 | 257,668 | +0.82(+4.95%) |
Jan 24, 2011 | 15.38 | 16.57 | 14.97 | 16.55 | 366,248 | +1.11(+7.19%) |
Jan 21, 2011 | 16.40 | 16.50 | 15.35 | 15.44 | 154,785 | -0.78(-4.81%) |
Jan 20, 2011 | 16.13 | 16.57 | 15.75 | 16.22 | 216,863 | -0.11(-0.67%) |
Jan 19, 2011 | 17.65 | 17.84 | 16.16 | 16.33 | 276,860 | -1.43(-8.03%) |
Jan 18, 2011 | 18.00 | 18.20 | 17.51 | 17.75 | 256,553 | -0.37(-2.01%) |
Jan 14, 2011 | 18.83 | 19.24 | 18.03 | 18.12 | 241,291 | -0.70(-3.72%) |
Jan 13, 2011 | 18.50 | 19.11 | 18.08 | 18.82 | 323,560 | -0.40(-2.08%) |
Jan 12, 2011 | 19.42 | 19.62 | 19.11 | 19.22 | 206,319 | +0.07(+0.39%) |
Jan 11, 2011 | 19.02 | 19.29 | 18.79 | 19.14 | 205,645 | +0.32(+1.70%) |
Jan 10, 2011 | 17.36 | 18.87 | 17.33 | 18.82 | 135,834 | +1.30(+7.45%) |
Jan 07, 2011 | 17.43 | 17.66 | 17.02 | 17.52 | 153,479 | +0.19(+1.10%) |
Jan 06, 2011 | 17.69 | 17.69 | 17.14 | 17.33 | 99,912 | -0.31(-1.76%) |
Jan 05, 2011 | 16.83 | 17.72 | 16.37 | 17.64 | 146,277 | +0.74(+4.38%) |
Jan 04, 2011 | 16.65 | 17.15 | 16.05 | 16.90 | 214,236 | +0.41(+2.49%) |