Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 17.20 | 17.84 | 17.20 | 17.77 | 68,328 | +0.26(+1.46%) |
Mar 30, 2011 | 17.51 | 17.59 | 17.41 | 17.51 | 131,962 | -0.01(-0.05%) |
Mar 29, 2011 | 17.33 | 17.70 | 17.33 | 17.52 | 105,632 | +0.13(+0.76%) |
Mar 28, 2011 | 17.47 | 17.54 | 17.28 | 17.39 | 186,896 | -0.08(-0.43%) |
Mar 25, 2011 | 17.40 | 17.69 | 17.13 | 17.46 | 88,630 | +0.17(+0.99%) |
Mar 24, 2011 | 17.16 | 17.48 | 17.11 | 17.29 | 111,410 | +0.20(+1.16%) |
Mar 23, 2011 | 17.16 | 17.20 | 16.94 | 17.09 | 133,038 | -0.14(-0.80%) |
Mar 22, 2011 | 17.28 | 17.45 | 17.19 | 17.23 | 83,901 | -0.01(-0.08%) |
Mar 21, 2011 | 17.22 | 17.30 | 16.93 | 17.24 | 91,266 | +0.44(+2.59%) |
Mar 18, 2011 | 16.64 | 16.91 | 16.64 | 16.81 | 161,409 | +0.38(+2.31%) |
Mar 17, 2011 | 16.78 | 16.90 | 16.40 | 16.43 | 80,252 | -0.03(-0.17%) |
Mar 16, 2011 | 16.62 | 16.84 | 16.45 | 16.46 | 116,892 | -0.24(-1.42%) |
Mar 15, 2011 | 16.53 | 16.84 | 16.38 | 16.70 | 92,967 | -0.27(-1.56%) |
Mar 14, 2011 | 17.15 | 17.29 | 16.78 | 16.96 | 76,757 | -0.33(-1.92%) |
Mar 11, 2011 | 17.56 | 17.68 | 17.27 | 17.29 | 98,056 | -0.29(-1.67%) |
Mar 10, 2011 | 18.04 | 18.16 | 17.50 | 17.59 | 106,154 | -0.68(-3.73%) |
Mar 09, 2011 | 18.23 | 18.46 | 18.13 | 18.27 | 62,075 | +0.04(+0.21%) |
Mar 08, 2011 | 17.90 | 18.37 | 17.77 | 18.23 | 70,021 | +0.31(+1.74%) |
Mar 07, 2011 | 18.42 | 18.43 | 17.62 | 17.92 | 85,604 | -0.46(-2.52%) |
Mar 04, 2011 | 18.27 | 18.42 | 18.07 | 18.38 | 64,568 | +0.09(+0.47%) |
Mar 03, 2011 | 17.93 | 18.54 | 17.85 | 18.30 | 105,788 | +0.55(+3.10%) |
Mar 02, 2011 | 17.63 | 17.89 | 17.48 | 17.75 | 73,785 | +0.04(+0.21%) |
Mar 01, 2011 | 17.69 | 18.11 | 17.45 | 17.71 | 109,077 | -0.11(-0.64%) |
Feb 28, 2011 | 17.71 | 17.85 | 17.53 | 17.82 | 99,490 | +0.24(+1.35%) |
Feb 25, 2011 | 17.36 | 17.61 | 17.16 | 17.59 | 124,619 | +0.23(+1.31%) |
Feb 24, 2011 | 17.45 | 17.55 | 17.06 | 17.36 | 154,427 | -0.07(-0.38%) |
Feb 23, 2011 | 17.66 | 17.66 | 17.42 | 17.42 | 103,640 | -0.20(-1.13%) |
Feb 22, 2011 | 17.76 | 17.85 | 17.53 | 17.62 | 71,930 | -0.23(-1.27%) |
Feb 18, 2011 | 17.94 | 17.94 | 17.76 | 17.85 | 137,340 | +0.05(+0.27%) |
Feb 17, 2011 | 17.74 | 17.90 | 17.73 | 17.80 | 120,557 | +0.02(+0.11%) |
Feb 16, 2011 | 18.07 | 18.07 | 17.62 | 17.78 | 130,094 | -0.18(-1.00%) |
Feb 15, 2011 | 18.34 | 18.34 | 17.89 | 17.96 | 98,999 | -0.47(-2.57%) |
Feb 14, 2011 | 18.33 | 18.61 | 18.16 | 18.44 | 78,188 | +0.05(+0.26%) |
Feb 11, 2011 | 18.28 | 18.41 | 18.14 | 18.39 | 112,778 | +0.04(+0.21%) |
Feb 10, 2011 | 18.29 | 18.37 | 18.06 | 18.35 | 80,268 | -0.11(-0.62%) |
Feb 09, 2011 | 18.39 | 18.55 | 18.06 | 18.47 | 154,592 | -0.08(-0.41%) |
Feb 08, 2011 | 18.22 | 18.60 | 17.41 | 18.54 | 377,579 | +1.45(+8.48%) |
Feb 07, 2011 | 16.75 | 17.15 | 16.74 | 17.09 | 126,251 | +0.34(+2.03%) |
Feb 04, 2011 | 16.48 | 16.78 | 16.48 | 16.75 | 99,315 | +0.27(+1.67%) |
Feb 03, 2011 | 16.37 | 16.52 | 16.30 | 16.48 | 63,464 | +0.06(+0.35%) |
Feb 02, 2011 | 16.42 | 16.62 | 16.23 | 16.42 | 61,351 | -0.09(-0.57%) |
Feb 01, 2011 | 16.17 | 16.62 | 16.08 | 16.52 | 64,906 | +0.44(+2.71%) |
Jan 31, 2011 | 16.13 | 16.32 | 15.99 | 16.08 | 116,962 | +0.08(+0.47%) |
Jan 28, 2011 | 16.45 | 16.56 | 15.89 | 16.00 | 168,316 | -0.49(-2.98%) |
Jan 27, 2011 | 16.86 | 16.86 | 16.46 | 16.50 | 97,118 | -0.39(-2.30%) |
Jan 26, 2011 | 16.79 | 17.12 | 16.73 | 16.88 | 61,063 | +0.14(+0.85%) |
Jan 25, 2011 | 16.78 | 16.80 | 16.42 | 16.74 | 71,764 | -0.16(-0.95%) |
Jan 24, 2011 | 16.65 | 17.16 | 16.65 | 16.90 | 95,823 | +0.22(+1.31%) |
Jan 21, 2011 | 17.15 | 17.23 | 16.68 | 16.69 | 116,862 | -0.30(-1.78%) |
Jan 20, 2011 | 17.05 | 17.33 | 16.96 | 16.99 | 72,972 | -0.17(-0.99%) |
Jan 19, 2011 | 17.59 | 17.64 | 17.12 | 17.16 | 151,875 | -0.48(-2.74%) |
Jan 18, 2011 | 17.23 | 17.89 | 17.23 | 17.64 | 129,746 | +0.30(+1.75%) |
Jan 14, 2011 | 17.06 | 17.36 | 17.02 | 17.34 | 108,516 | +0.27(+1.61%) |
Jan 13, 2011 | 16.86 | 17.11 | 16.78 | 17.06 | 73,421 | +0.14(+0.84%) |
Jan 12, 2011 | 16.96 | 16.96 | 16.57 | 16.92 | 96,683 | +0.14(+0.85%) |
Jan 11, 2011 | 16.77 | 16.87 | 16.63 | 16.78 | 76,174 | +0.11(+0.68%) |
Jan 10, 2011 | 16.88 | 16.96 | 16.65 | 16.67 | 118,024 | -0.35(-2.06%) |
Jan 07, 2011 | 17.10 | 17.30 | 16.69 | 17.02 | 66,941 | -0.09(-0.55%) |
Jan 06, 2011 | 17.27 | 17.46 | 16.76 | 17.11 | 86,364 | -0.19(-1.09%) |
Jan 05, 2011 | 17.42 | 17.69 | 17.23 | 17.30 | 83,983 | -0.18(-1.03%) |
Jan 04, 2011 | 17.87 | 18.12 | 17.17 | 17.48 | 133,476 | -0.32(-1.81%) |