Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.96 | 16.03 | 15.56 | 15.67 | 201,342 | -0.37(-2.31%) |
Mar 30, 2011 | 16.19 | 16.21 | 15.83 | 16.04 | 94,317 | -0.18(-1.11%) |
Mar 29, 2011 | 16.34 | 16.35 | 16.20 | 16.22 | 56,867 | -0.18(-1.10%) |
Mar 28, 2011 | 16.65 | 16.75 | 16.39 | 16.40 | 15,366 | -0.21(-1.26%) |
Mar 25, 2011 | 16.22 | 16.67 | 16.22 | 16.61 | 28,324 | +0.37(+2.28%) |
Mar 24, 2011 | 16.31 | 16.42 | 16.23 | 16.24 | 47,674 | -0.07(-0.43%) |
Mar 23, 2011 | 16.25 | 16.33 | 16.16 | 16.31 | 84,240 | +0.00(+0.00%) |
Mar 22, 2011 | 16.30 | 16.39 | 16.21 | 16.31 | 58,570 | -0.01(-0.06%) |
Mar 21, 2011 | 16.25 | 16.35 | 16.21 | 16.32 | 68,517 | +0.06(+0.37%) |
Mar 18, 2011 | 16.69 | 16.69 | 16.12 | 16.26 | 73,621 | -0.24(-1.45%) |
Mar 17, 2011 | 16.62 | 16.69 | 16.44 | 16.50 | 40,980 | -0.01(-0.06%) |
Mar 16, 2011 | 16.37 | 16.75 | 16.33 | 16.51 | 43,107 | +0.03(+0.18%) |
Mar 15, 2011 | 16.29 | 16.78 | 16.29 | 16.48 | 59,472 | -0.25(-1.49%) |
Mar 14, 2011 | 16.69 | 16.82 | 16.64 | 16.73 | 34,507 | -0.18(-1.06%) |
Mar 11, 2011 | 16.92 | 17.32 | 16.81 | 16.91 | 16,819 | -0.05(-0.29%) |
Mar 10, 2011 | 16.67 | 16.96 | 16.61 | 16.96 | 27,045 | +0.01(+0.06%) |
Mar 09, 2011 | 17.00 | 17.15 | 16.85 | 16.95 | 32,697 | -0.12(-0.70%) |
Mar 08, 2011 | 16.96 | 17.28 | 16.79 | 17.07 | 18,847 | +0.09(+0.53%) |
Mar 07, 2011 | 17.48 | 17.49 | 16.52 | 16.98 | 32,942 | -0.50(-2.86%) |
Mar 04, 2011 | 17.29 | 17.49 | 17.07 | 17.48 | 40,965 | +0.19(+1.10%) |
Mar 03, 2011 | 17.10 | 17.64 | 17.06 | 17.29 | 109,211 | +0.34(+2.01%) |
Mar 02, 2011 | 16.60 | 17.07 | 16.60 | 16.95 | 38,922 | +0.28(+1.68%) |
Mar 01, 2011 | 16.57 | 16.92 | 16.50 | 16.67 | 122,476 | +0.12(+0.73%) |
Feb 28, 2011 | 16.57 | 16.60 | 16.32 | 16.55 | 71,627 | +0.09(+0.55%) |
Feb 25, 2011 | 16.15 | 16.55 | 16.13 | 16.46 | 33,638 | +0.31(+1.92%) |
Feb 24, 2011 | 16.12 | 16.46 | 16.05 | 16.15 | 61,510 | +0.01(+0.06%) |
Feb 23, 2011 | 16.95 | 16.96 | 16.13 | 16.14 | 185,534 | -0.84(-4.95%) |
Feb 22, 2011 | 16.68 | 17.07 | 16.68 | 16.98 | 70,811 | +0.18(+1.07%) |
Feb 18, 2011 | 16.98 | 17.04 | 16.44 | 16.80 | 69,943 | -0.15(-0.88%) |
Feb 17, 2011 | 16.76 | 17.30 | 16.76 | 16.95 | 65,947 | +0.04(+0.24%) |
Feb 16, 2011 | 17.23 | 17.23 | 16.45 | 16.91 | 267,607 | -0.42(-2.42%) |
Feb 15, 2011 | 19.46 | 19.65 | 17.25 | 17.33 | 284,898 | -2.43(-12.30%) |
Feb 14, 2011 | 19.93 | 19.95 | 19.56 | 19.76 | 12,727 | -0.14(-0.70%) |
Feb 11, 2011 | 19.94 | 20.25 | 19.83 | 19.90 | 22,055 | -0.27(-1.34%) |
Feb 10, 2011 | 19.42 | 20.21 | 19.26 | 20.17 | 41,235 | +0.67(+3.44%) |
Feb 09, 2011 | 19.60 | 19.60 | 19.20 | 19.50 | 17,137 | -0.22(-1.12%) |
Feb 08, 2011 | 19.20 | 19.72 | 19.13 | 19.72 | 24,267 | +0.56(+2.92%) |
Feb 07, 2011 | 18.91 | 19.19 | 18.85 | 19.16 | 19,751 | +0.24(+1.27%) |
Feb 04, 2011 | 18.83 | 18.94 | 18.72 | 18.92 | 11,532 | +0.10(+0.53%) |
Feb 03, 2011 | 18.65 | 18.84 | 18.51 | 18.82 | 13,620 | +0.13(+0.70%) |
Feb 02, 2011 | 18.58 | 18.80 | 18.53 | 18.69 | 15,718 | -0.06(-0.32%) |
Feb 01, 2011 | 18.55 | 18.79 | 18.51 | 18.75 | 127,966 | +0.20(+1.08%) |
Jan 31, 2011 | 18.51 | 18.63 | 18.51 | 18.55 | 74,454 | -0.06(-0.32%) |
Jan 28, 2011 | 18.93 | 18.93 | 18.15 | 18.61 | 38,011 | -0.23(-1.22%) |
Jan 27, 2011 | 18.94 | 19.00 | 18.80 | 18.84 | 22,299 | -0.16(-0.84%) |
Jan 26, 2011 | 18.78 | 19.06 | 18.68 | 19.00 | 29,389 | +0.23(+1.23%) |
Jan 25, 2011 | 18.90 | 18.90 | 18.40 | 18.77 | 84,489 | -0.16(-0.85%) |
Jan 24, 2011 | 18.75 | 18.93 | 18.74 | 18.93 | 26,637 | +0.10(+0.53%) |
Jan 21, 2011 | 18.93 | 18.93 | 18.54 | 18.83 | 59,872 | +0.07(+0.37%) |
Jan 20, 2011 | 18.51 | 18.93 | 18.48 | 18.76 | 47,996 | +0.25(+1.35%) |
Jan 19, 2011 | 18.75 | 18.82 | 18.45 | 18.51 | 50,038 | -0.12(-0.64%) |
Jan 18, 2011 | 18.66 | 18.84 | 18.25 | 18.63 | 49,632 | -0.03(-0.16%) |
Jan 14, 2011 | 18.40 | 18.84 | 18.25 | 18.66 | 50,639 | +0.26(+1.41%) |
Jan 13, 2011 | 18.00 | 18.41 | 17.95 | 18.40 | 40,486 | +0.30(+1.66%) |
Jan 12, 2011 | 18.61 | 18.73 | 18.07 | 18.10 | 23,401 | -0.69(-3.67%) |
Jan 11, 2011 | 17.75 | 18.86 | 17.69 | 18.79 | 46,005 | +1.30(+7.43%) |
Jan 10, 2011 | 17.75 | 17.75 | 17.17 | 17.49 | 52,257 | -0.29(-1.63%) |
Jan 07, 2011 | 17.90 | 17.91 | 17.46 | 17.78 | 44,777 | -0.11(-0.61%) |
Jan 06, 2011 | 18.71 | 18.71 | 17.89 | 17.89 | 47,653 | -0.72(-3.87%) |
Jan 05, 2011 | 18.64 | 19.06 | 18.30 | 18.61 | 80,544 | -0.06(-0.32%) |
Jan 04, 2011 | 19.25 | 19.53 | 18.57 | 18.67 | 86,756 | -0.89(-4.55%) |