Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 17.99 | 18.01 | 17.90 | 18.00 | 41,103 | -0.03(-0.16%) |
Mar 30, 2011 | 17.95 | 18.07 | 17.90 | 18.03 | 31,851 | +0.13(+0.72%) |
Mar 29, 2011 | 17.84 | 17.92 | 17.79 | 17.90 | 23,971 | +0.07(+0.39%) |
Mar 28, 2011 | 17.95 | 17.98 | 17.83 | 17.83 | 14,860 | -0.03(-0.16%) |
Mar 25, 2011 | 17.79 | 17.99 | 17.79 | 17.86 | 59,301 | +0.12(+0.67%) |
Mar 24, 2011 | 17.79 | 17.79 | 17.58 | 17.74 | 23,546 | +0.05(+0.29%) |
Mar 23, 2011 | 17.70 | 17.72 | 17.54 | 17.69 | 33,794 | -0.12(-0.70%) |
Mar 22, 2011 | 17.90 | 17.98 | 17.80 | 17.81 | 21,470 | -0.12(-0.66%) |
Mar 21, 2011 | 17.91 | 17.94 | 17.87 | 17.93 | 31,878 | +0.05(+0.29%) |
Mar 18, 2011 | 17.96 | 18.09 | 17.87 | 17.88 | 316,230 | +0.16(+0.91%) |
Mar 17, 2011 | 17.78 | 17.78 | 17.53 | 17.72 | 216,557 | +0.18(+1.01%) |
Mar 16, 2011 | 17.77 | 17.86 | 17.47 | 17.54 | 92,755 | -0.26(-1.49%) |
Mar 15, 2011 | 17.70 | 17.89 | 17.68 | 17.81 | 87,584 | -0.13(-0.73%) |
Mar 14, 2011 | 17.97 | 18.01 | 17.78 | 17.94 | 223,806 | -0.19(-1.02%) |
Mar 11, 2011 | 17.91 | 18.14 | 17.91 | 18.12 | 30,970 | +0.12(+0.65%) |
Mar 10, 2011 | 18.08 | 18.12 | 17.98 | 18.00 | 85,576 | -0.37(-2.00%) |
Mar 09, 2011 | 18.35 | 18.48 | 18.23 | 18.37 | 47,608 | +0.00(+0.00%) |
Mar 08, 2011 | 17.92 | 18.41 | 17.92 | 18.37 | 40,546 | +0.49(+2.75%) |
Mar 07, 2011 | 18.05 | 18.14 | 17.81 | 17.88 | 67,140 | -0.15(-0.86%) |
Mar 04, 2011 | 18.23 | 18.23 | 17.87 | 18.03 | 57,423 | -0.22(-1.23%) |
Mar 03, 2011 | 18.14 | 18.29 | 18.14 | 18.26 | 28,052 | +0.31(+1.74%) |
Mar 02, 2011 | 18.02 | 18.09 | 17.87 | 17.95 | 65,694 | -0.10(-0.57%) |
Mar 01, 2011 | 18.45 | 18.45 | 18.03 | 18.05 | 178,011 | -0.37(-2.03%) |
Feb 28, 2011 | 18.56 | 18.56 | 18.34 | 18.42 | 27,781 | -0.02(-0.12%) |
Feb 25, 2011 | 18.33 | 18.50 | 18.33 | 18.45 | 62,107 | +0.24(+1.29%) |
Feb 24, 2011 | 18.25 | 18.34 | 18.09 | 18.21 | 26,085 | -0.12(-0.68%) |
Feb 23, 2011 | 18.40 | 18.48 | 18.10 | 18.34 | 157,719 | -0.07(-0.40%) |
Feb 22, 2011 | 18.69 | 18.75 | 18.37 | 18.41 | 42,427 | -0.54(-2.87%) |
Feb 18, 2011 | 18.89 | 18.98 | 18.86 | 18.95 | 30,974 | +0.04(+0.23%) |
Feb 17, 2011 | 18.99 | 18.99 | 18.90 | 18.91 | 38,340 | -0.15(-0.81%) |
Feb 16, 2011 | 19.11 | 19.17 | 19.03 | 19.06 | 48,566 | +0.03(+0.15%) |
Feb 15, 2011 | 19.01 | 19.15 | 19.01 | 19.03 | 36,693 | -0.05(-0.27%) |
Feb 14, 2011 | 19.08 | 19.08 | 18.95 | 19.08 | 51,606 | +0.06(+0.31%) |
Feb 11, 2011 | 18.61 | 19.11 | 18.51 | 19.03 | 92,615 | +0.35(+1.85%) |
Feb 10, 2011 | 18.69 | 18.75 | 18.59 | 18.68 | 75,754 | -0.10(-0.55%) |
Feb 09, 2011 | 18.85 | 19.00 | 18.67 | 18.78 | 47,756 | -0.13(-0.70%) |
Feb 08, 2011 | 18.77 | 18.93 | 18.72 | 18.92 | 100,563 | +0.15(+0.82%) |
Feb 07, 2011 | 18.61 | 18.85 | 18.61 | 18.76 | 106,771 | +0.19(+1.03%) |
Feb 04, 2011 | 18.49 | 18.59 | 18.37 | 18.57 | 51,394 | +0.06(+0.35%) |
Feb 03, 2011 | 18.41 | 18.51 | 18.32 | 18.51 | 23,621 | +0.07(+0.37%) |
Feb 02, 2011 | 18.39 | 18.55 | 18.39 | 18.44 | 38,340 | -0.07(-0.40%) |
Feb 01, 2011 | 18.18 | 18.54 | 18.18 | 18.51 | 40,674 | +0.43(+2.36%) |
Jan 31, 2011 | 18.03 | 18.17 | 17.98 | 18.09 | 27,872 | +0.09(+0.49%) |
Jan 28, 2011 | 18.36 | 18.38 | 17.99 | 18.00 | 62,746 | -0.26(-1.41%) |
Jan 27, 2011 | 18.06 | 18.28 | 18.00 | 18.25 | 67,896 | +0.20(+1.10%) |
Jan 26, 2011 | 18.22 | 18.22 | 18.06 | 18.06 | 82,399 | -0.10(-0.53%) |
Jan 25, 2011 | 18.03 | 18.16 | 17.97 | 18.15 | 85,196 | +0.05(+0.28%) |
Jan 24, 2011 | 18.25 | 18.25 | 18.07 | 18.10 | 77,322 | -0.15(-0.81%) |
Jan 21, 2011 | 18.25 | 18.34 | 18.19 | 18.25 | 24,194 | +0.19(+1.06%) |
Jan 20, 2011 | 18.07 | 18.14 | 17.89 | 18.06 | 114,828 | -0.13(-0.73%) |
Jan 19, 2011 | 18.56 | 18.56 | 18.13 | 18.19 | 101,377 | -0.44(-2.37%) |
Jan 18, 2011 | 18.70 | 18.70 | 18.49 | 18.63 | 63,426 | -0.05(-0.28%) |
Jan 14, 2011 | 18.17 | 18.69 | 18.17 | 18.68 | 122,709 | +0.49(+2.71%) |
Jan 13, 2011 | 18.29 | 18.39 | 18.14 | 18.19 | 33,531 | -0.12(-0.64%) |
Jan 12, 2011 | 18.29 | 18.35 | 18.27 | 18.31 | 104,693 | +0.20(+1.10%) |
Jan 11, 2011 | 18.20 | 18.20 | 18.02 | 18.11 | 65,673 | +0.04(+0.20%) |
Jan 10, 2011 | 18.03 | 18.10 | 17.81 | 18.07 | 99,331 | +0.04(+0.24%) |
Jan 07, 2011 | 18.33 | 18.33 | 17.85 | 18.03 | 98,477 | -0.19(-1.05%) |
Jan 06, 2011 | 18.51 | 18.51 | 18.21 | 18.22 | 166,896 | -0.25(-1.35%) |
Jan 05, 2011 | 18.25 | 18.47 | 18.22 | 18.47 | 152,616 | +0.23(+1.28%) |
Jan 04, 2011 | 18.53 | 18.56 | 18.09 | 18.23 | 82,883 | -0.18(-0.99%) |