Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 17.40 | 18.01 | 17.36 | 17.95 | 2,695,984 | +0.43(+2.48%) |
Mar 30, 2011 | 17.16 | 17.53 | 17.12 | 17.52 | 1,590,009 | +0.43(+2.54%) |
Mar 29, 2011 | 17.04 | 17.12 | 16.90 | 17.09 | 1,731,326 | +0.05(+0.31%) |
Mar 28, 2011 | 17.18 | 17.21 | 17.02 | 17.03 | 1,579,472 | -0.16(-0.93%) |
Mar 25, 2011 | 16.88 | 17.29 | 16.85 | 17.19 | 2,028,694 | +0.31(+1.84%) |
Mar 24, 2011 | 16.79 | 16.93 | 16.77 | 16.88 | 1,764,169 | +0.12(+0.74%) |
Mar 23, 2011 | 16.47 | 16.81 | 16.42 | 16.76 | 2,686,612 | +0.28(+1.72%) |
Mar 22, 2011 | 16.44 | 16.62 | 16.35 | 16.47 | 4,235,144 | +0.08(+0.49%) |
Mar 21, 2011 | 16.49 | 16.49 | 16.33 | 16.39 | 3,115,664 | +0.13(+0.82%) |
Mar 18, 2011 | 16.39 | 16.40 | 16.04 | 16.26 | 3,165,378 | +0.09(+0.55%) |
Mar 17, 2011 | 16.35 | 16.41 | 16.13 | 16.17 | 1,953,048 | +0.12(+0.72%) |
Mar 16, 2011 | 16.42 | 16.50 | 16.06 | 16.06 | 2,603,547 | -0.41(-2.47%) |
Mar 15, 2011 | 16.50 | 16.61 | 16.46 | 16.47 | 3,524,392 | -0.38(-2.26%) |
Mar 14, 2011 | 17.01 | 17.07 | 16.65 | 16.85 | 2,273,676 | -0.29(-1.70%) |
Mar 11, 2011 | 17.09 | 17.27 | 17.05 | 17.14 | 2,665,323 | -0.08(-0.46%) |
Mar 10, 2011 | 17.63 | 17.65 | 17.20 | 17.22 | 1,719,611 | -0.55(-3.09%) |
Mar 09, 2011 | 17.68 | 17.82 | 17.51 | 17.77 | 2,004,147 | +0.08(+0.45%) |
Mar 08, 2011 | 17.47 | 17.77 | 17.43 | 17.69 | 1,458,191 | +0.27(+1.52%) |
Mar 07, 2011 | 17.61 | 17.74 | 17.31 | 17.42 | 1,447,746 | -0.17(-0.96%) |
Mar 04, 2011 | 17.67 | 17.73 | 17.25 | 17.59 | 1,232,609 | -0.11(-0.60%) |
Mar 03, 2011 | 17.54 | 17.81 | 17.50 | 17.70 | 2,523,255 | +0.32(+1.83%) |
Mar 02, 2011 | 17.56 | 17.65 | 17.29 | 17.38 | 1,785,022 | -0.19(-1.06%) |
Mar 01, 2011 | 18.07 | 18.09 | 17.54 | 17.56 | 1,587,434 | -0.42(-2.36%) |
Feb 28, 2011 | 18.09 | 18.09 | 17.72 | 17.99 | 1,512,113 | -0.02(-0.10%) |
Feb 25, 2011 | 17.91 | 18.02 | 17.78 | 18.01 | 998,730 | +0.20(+1.14%) |
Feb 24, 2011 | 18.01 | 18.12 | 17.65 | 17.80 | 1,652,527 | -0.26(-1.42%) |
Feb 23, 2011 | 17.82 | 18.29 | 17.77 | 18.06 | 1,931,055 | +0.23(+1.29%) |
Feb 22, 2011 | 18.44 | 18.50 | 17.80 | 17.83 | 3,212,571 | -0.72(-3.87%) |
Feb 18, 2011 | 18.61 | 18.68 | 18.48 | 18.55 | 1,714,695 | -0.10(-0.52%) |
Feb 17, 2011 | 18.24 | 18.65 | 18.24 | 18.64 | 1,961,950 | +0.39(+2.13%) |
Feb 16, 2011 | 18.14 | 18.32 | 18.09 | 18.25 | 1,281,249 | +0.21(+1.18%) |
Feb 15, 2011 | 18.01 | 18.15 | 17.88 | 18.04 | 1,343,522 | +0.00(+0.00%) |
Feb 14, 2011 | 17.84 | 18.05 | 17.73 | 18.04 | 1,882,478 | +0.23(+1.29%) |
Feb 11, 2011 | 17.59 | 17.85 | 17.56 | 17.81 | 1,597,787 | +0.06(+0.35%) |
Feb 10, 2011 | 17.55 | 17.78 | 17.36 | 17.75 | 2,091,285 | +0.08(+0.45%) |
Feb 09, 2011 | 17.68 | 17.67 | 17.45 | 17.67 | 1,337,697 | -0.01(-0.05%) |
Feb 08, 2011 | 17.70 | 17.75 | 17.48 | 17.68 | 1,313,547 | +0.00(+0.00%) |
Feb 07, 2011 | 17.50 | 17.84 | 17.49 | 17.68 | 1,447,685 | +0.19(+1.06%) |
Feb 04, 2011 | 17.32 | 17.53 | 17.21 | 17.49 | 1,648,165 | +0.06(+0.36%) |
Feb 03, 2011 | 17.13 | 17.45 | 17.07 | 17.43 | 1,207,686 | +0.31(+1.81%) |
Feb 02, 2011 | 17.10 | 17.36 | 17.08 | 17.12 | 1,374,017 | -0.08(-0.46%) |
Feb 01, 2011 | 17.09 | 17.25 | 17.02 | 17.20 | 1,747,490 | +0.19(+1.09%) |
Jan 31, 2011 | 17.06 | 17.09 | 16.93 | 17.01 | 1,886,927 | +0.07(+0.42%) |
Jan 28, 2011 | 17.22 | 17.22 | 16.83 | 16.94 | 2,532,435 | -0.30(-1.75%) |
Jan 27, 2011 | 17.01 | 17.32 | 16.93 | 17.24 | 2,661,245 | +0.20(+1.19%) |
Jan 26, 2011 | 16.83 | 17.07 | 16.68 | 17.04 | 2,086,034 | +0.29(+1.74%) |
Jan 25, 2011 | 16.93 | 16.95 | 16.69 | 16.75 | 1,859,650 | -0.19(-1.15%) |
Jan 24, 2011 | 16.84 | 16.95 | 16.79 | 16.94 | 2,069,368 | +0.12(+0.74%) |
Jan 21, 2011 | 17.10 | 17.16 | 16.77 | 16.82 | 1,583,863 | -0.12(-0.73%) |
Jan 20, 2011 | 17.01 | 17.09 | 16.92 | 16.94 | 1,797,787 | -0.07(-0.42%) |
Jan 19, 2011 | 17.18 | 17.24 | 16.93 | 17.01 | 2,357,400 | -0.13(-0.77%) |
Jan 18, 2011 | 17.17 | 17.24 | 17.12 | 17.15 | 1,681,207 | +0.04(+0.26%) |
Jan 14, 2011 | 17.07 | 17.31 | 17.05 | 17.10 | 1,673,985 | -0.03(-0.15%) |
Jan 13, 2011 | 17.09 | 17.18 | 17.03 | 17.13 | 1,989,112 | +0.03(+0.15%) |
Jan 12, 2011 | 17.13 | 17.15 | 16.93 | 17.10 | 3,327,482 | +0.08(+0.47%) |
Jan 11, 2011 | 17.38 | 17.41 | 17.00 | 17.02 | 2,902,676 | -0.26(-1.49%) |
Jan 10, 2011 | 17.34 | 17.60 | 17.24 | 17.28 | 2,714,583 | +0.03(+0.15%) |
Jan 07, 2011 | 17.28 | 17.83 | 17.09 | 17.25 | 4,750,391 | -0.31(-1.76%) |
Jan 06, 2011 | 18.55 | 18.94 | 17.51 | 17.56 | 9,254,302 | -1.54(-8.06%) |
Jan 05, 2011 | 18.95 | 19.12 | 18.84 | 19.10 | 2,557,486 | +0.10(+0.51%) |
Jan 04, 2011 | 19.18 | 19.18 | 18.74 | 19.01 | 2,433,518 | -0.12(-0.65%) |