Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 21.13 | 21.19 | 20.89 | 21.16 | 157,767 | +0.06(+0.28%) |
Mar 30, 2011 | 21.10 | 21.20 | 20.23 | 21.10 | 131,961 | +0.67(+3.28%) |
Mar 29, 2011 | 20.15 | 20.44 | 19.84 | 20.43 | 138,763 | +0.24(+1.19%) |
Mar 28, 2011 | 20.29 | 20.54 | 20.07 | 20.19 | 119,455 | -0.12(-0.59%) |
Mar 25, 2011 | 20.10 | 20.63 | 20.00 | 20.31 | 215,383 | +0.29(+1.45%) |
Mar 24, 2011 | 19.72 | 20.18 | 19.28 | 20.02 | 177,240 | +0.37(+1.88%) |
Mar 23, 2011 | 19.28 | 19.67 | 19.00 | 19.65 | 130,907 | +0.38(+1.97%) |
Mar 22, 2011 | 19.33 | 19.50 | 19.14 | 19.27 | 90,604 | +0.02(+0.10%) |
Mar 21, 2011 | 19.35 | 19.42 | 18.66 | 19.25 | 128,059 | +0.73(+3.94%) |
Mar 18, 2011 | 18.30 | 18.57 | 18.13 | 18.52 | 299,107 | +0.42(+2.32%) |
Mar 17, 2011 | 18.51 | 18.64 | 18.04 | 18.10 | 83,468 | -0.03(-0.17%) |
Mar 16, 2011 | 18.18 | 18.45 | 18.07 | 18.13 | 193,112 | -0.17(-0.93%) |
Mar 15, 2011 | 18.00 | 18.46 | 17.82 | 18.30 | 131,211 | -0.09(-0.49%) |
Mar 14, 2011 | 18.32 | 18.92 | 18.20 | 18.39 | 100,218 | -0.17(-0.92%) |
Mar 11, 2011 | 18.48 | 18.76 | 18.35 | 18.56 | 82,714 | +0.03(+0.16%) |
Mar 10, 2011 | 18.72 | 18.84 | 18.51 | 18.53 | 140,266 | -0.49(-2.58%) |
Mar 09, 2011 | 19.32 | 19.48 | 18.82 | 19.02 | 139,188 | -0.25(-1.32%) |
Mar 08, 2011 | 18.69 | 19.50 | 18.41 | 19.27 | 91,869 | +0.58(+3.13%) |
Mar 07, 2011 | 19.30 | 19.35 | 18.38 | 18.69 | 172,989 | -0.74(-3.82%) |
Mar 04, 2011 | 19.60 | 19.70 | 19.07 | 19.43 | 135,298 | -0.16(-0.80%) |
Mar 03, 2011 | 19.78 | 19.90 | 19.54 | 19.59 | 129,105 | -0.02(-0.10%) |
Mar 02, 2011 | 19.48 | 19.72 | 19.07 | 19.61 | 169,128 | +0.19(+0.98%) |
Mar 01, 2011 | 19.06 | 19.54 | 18.82 | 19.42 | 241,541 | +0.44(+2.32%) |
Feb 28, 2011 | 19.56 | 19.59 | 18.88 | 18.98 | 806,522 | -0.48(-2.47%) |
Feb 25, 2011 | 19.13 | 19.74 | 19.07 | 19.46 | 175,139 | +0.52(+2.75%) |
Feb 24, 2011 | 18.50 | 19.41 | 18.44 | 18.94 | 222,147 | +0.50(+2.71%) |
Feb 23, 2011 | 18.50 | 18.71 | 18.25 | 18.44 | 210,932 | -0.07(-0.38%) |
Feb 22, 2011 | 19.43 | 19.43 | 18.43 | 18.51 | 219,386 | -0.38(-2.01%) |
Feb 18, 2011 | 18.77 | 19.00 | 18.16 | 18.89 | 166,301 | +0.29(+1.56%) |
Feb 17, 2011 | 18.83 | 18.91 | 18.50 | 18.60 | 118,688 | -0.19(-1.01%) |
Feb 16, 2011 | 18.80 | 18.97 | 18.57 | 18.79 | 138,833 | +0.04(+0.21%) |
Feb 15, 2011 | 19.28 | 19.28 | 18.75 | 18.75 | 213,448 | -0.68(-3.50%) |
Feb 14, 2011 | 19.18 | 19.71 | 19.05 | 19.43 | 194,246 | +0.28(+1.48%) |
Feb 11, 2011 | 18.73 | 19.28 | 18.48 | 19.15 | 2,450,311 | +0.78(+4.23%) |
Feb 10, 2011 | 18.20 | 18.53 | 18.11 | 18.37 | 179,288 | -0.02(-0.11%) |
Feb 09, 2011 | 18.41 | 18.42 | 18.10 | 18.39 | 98,935 | -0.18(-0.97%) |
Feb 08, 2011 | 18.40 | 18.59 | 18.02 | 18.57 | 67,934 | +0.05(+0.27%) |
Feb 07, 2011 | 18.68 | 18.89 | 18.13 | 18.52 | 104,872 | -0.25(-1.33%) |
Feb 04, 2011 | 18.89 | 18.95 | 18.39 | 18.77 | 86,435 | -0.07(-0.37%) |
Feb 03, 2011 | 18.53 | 18.97 | 18.49 | 18.84 | 40,746 | -0.13(-0.69%) |
Feb 02, 2011 | 18.76 | 19.18 | 18.59 | 18.97 | 58,721 | +0.09(+0.48%) |
Feb 01, 2011 | 19.13 | 19.13 | 18.52 | 18.88 | 85,703 | +0.00(+0.00%) |
Jan 31, 2011 | 18.90 | 19.12 | 18.50 | 18.88 | 98,145 | +0.04(+0.21%) |
Jan 28, 2011 | 19.64 | 19.70 | 18.80 | 18.84 | 139,776 | -0.99(-4.99%) |
Jan 27, 2011 | 20.03 | 20.16 | 19.78 | 19.83 | 114,526 | -0.11(-0.55%) |
Jan 26, 2011 | 19.48 | 20.75 | 18.82 | 19.94 | 523,225 | +2.10(+11.77%) |
Jan 25, 2011 | 17.94 | 17.96 | 17.60 | 17.84 | 91,451 | -0.14(-0.78%) |
Jan 24, 2011 | 18.07 | 18.42 | 17.94 | 17.98 | 73,205 | -0.13(-0.70%) |
Jan 21, 2011 | 18.48 | 18.73 | 18.00 | 18.11 | 99,342 | -0.29(-1.59%) |
Jan 20, 2011 | 18.69 | 18.79 | 18.16 | 18.40 | 125,572 | -0.43(-2.28%) |
Jan 19, 2011 | 19.07 | 19.12 | 18.65 | 18.83 | 121,489 | -0.29(-1.52%) |
Jan 18, 2011 | 19.17 | 19.35 | 18.94 | 19.12 | 77,235 | -0.15(-0.78%) |
Jan 14, 2011 | 19.03 | 19.27 | 18.62 | 19.27 | 139,100 | +0.28(+1.47%) |
Jan 13, 2011 | 19.87 | 19.88 | 18.83 | 18.99 | 272,478 | +0.92(+5.09%) |
Jan 12, 2011 | 18.22 | 18.31 | 17.97 | 18.07 | 151,276 | -0.02(-0.11%) |
Jan 11, 2011 | 18.06 | 18.25 | 17.87 | 18.09 | 95,672 | +0.08(+0.44%) |
Jan 10, 2011 | 17.97 | 18.08 | 17.75 | 18.01 | 113,833 | -0.07(-0.39%) |
Jan 07, 2011 | 18.07 | 18.34 | 17.40 | 18.08 | 132,756 | -0.03(-0.17%) |
Jan 06, 2011 | 18.12 | 18.52 | 18.03 | 18.11 | 152,616 | -0.02(-0.11%) |
Jan 05, 2011 | 18.21 | 18.57 | 17.86 | 18.13 | 112,485 | -0.14(-0.77%) |
Jan 04, 2011 | 18.93 | 18.93 | 18.20 | 18.27 | 115,287 | -0.54(-2.87%) |