Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.52 | 20.58 | 20.26 | 20.31 | 89,265 | -0.16(-0.78%) |
Mar 30, 2011 | 20.05 | 20.85 | 20.00 | 20.47 | 394,696 | +0.52(+2.61%) |
Mar 29, 2011 | 19.64 | 20.15 | 19.51 | 19.95 | 226,173 | +0.28(+1.42%) |
Mar 28, 2011 | 19.18 | 19.93 | 19.12 | 19.67 | 509,821 | +0.56(+2.93%) |
Mar 25, 2011 | 19.27 | 19.45 | 19.00 | 19.11 | 204,057 | +0.11(+0.58%) |
Mar 24, 2011 | 19.16 | 19.53 | 18.72 | 19.00 | 296,094 | -0.15(-0.78%) |
Mar 23, 2011 | 18.49 | 19.24 | 18.40 | 19.15 | 244,529 | +0.68(+3.68%) |
Mar 22, 2011 | 18.92 | 19.00 | 18.26 | 18.47 | 154,834 | -0.39(-2.07%) |
Mar 21, 2011 | 18.82 | 18.95 | 18.70 | 18.86 | 101,365 | +0.29(+1.56%) |
Mar 18, 2011 | 18.65 | 18.69 | 18.13 | 18.57 | 232,374 | +0.07(+0.38%) |
Mar 17, 2011 | 17.45 | 18.55 | 17.45 | 18.50 | 239,499 | +1.06(+6.08%) |
Mar 16, 2011 | 17.60 | 18.09 | 17.29 | 17.44 | 383,934 | -0.24(-1.36%) |
Mar 15, 2011 | 17.56 | 18.25 | 17.43 | 17.68 | 309,781 | -0.57(-3.12%) |
Mar 14, 2011 | 15.43 | 19.10 | 15.43 | 18.25 | 272,864 | -0.96(-5.00%) |
Mar 11, 2011 | 18.80 | 19.35 | 18.74 | 19.21 | 184,425 | +0.22(+1.16%) |
Mar 10, 2011 | 19.48 | 19.48 | 18.85 | 18.99 | 225,372 | -0.61(-3.11%) |
Mar 09, 2011 | 20.25 | 20.25 | 18.65 | 19.60 | 347,706 | -0.61(-3.02%) |
Mar 08, 2011 | 20.37 | 20.65 | 20.00 | 20.21 | 163,385 | -0.20(-0.98%) |
Mar 07, 2011 | 22.53 | 22.53 | 19.65 | 20.41 | 852,323 | +0.78(+3.97%) |
Mar 04, 2011 | 19.98 | 20.10 | 19.33 | 19.63 | 157,493 | -0.37(-1.85%) |
Mar 03, 2011 | 19.28 | 20.49 | 19.15 | 20.00 | 766,682 | +0.93(+4.88%) |
Mar 02, 2011 | 18.38 | 19.12 | 18.05 | 19.07 | 369,125 | +0.79(+4.32%) |
Mar 01, 2011 | 17.94 | 18.59 | 17.50 | 18.28 | 927,487 | +0.49(+2.75%) |
Feb 28, 2011 | 19.06 | 19.12 | 17.78 | 17.79 | 689,495 | -1.32(-6.91%) |
Feb 25, 2011 | 19.78 | 19.90 | 18.95 | 19.11 | 326,284 | -0.64(-3.24%) |
Feb 24, 2011 | 19.10 | 19.75 | 18.84 | 19.75 | 356,520 | +0.65(+3.40%) |
Feb 23, 2011 | 18.51 | 19.11 | 18.41 | 19.10 | 585,856 | +0.66(+3.58%) |
Feb 22, 2011 | 19.00 | 19.44 | 18.41 | 18.44 | 190,776 | -0.71(-3.71%) |
Feb 18, 2011 | 19.30 | 19.50 | 18.81 | 19.15 | 221,957 | +0.05(+0.26%) |
Feb 17, 2011 | 19.86 | 19.94 | 19.02 | 19.10 | 177,254 | -0.74(-3.73%) |
Feb 16, 2011 | 19.95 | 20.00 | 19.44 | 19.84 | 243,485 | -0.20(-1.00%) |
Feb 15, 2011 | 19.98 | 20.36 | 19.79 | 20.04 | 243,812 | +0.03(+0.15%) |
Feb 14, 2011 | 18.55 | 20.80 | 18.55 | 20.01 | 770,566 | +1.42(+7.64%) |
Feb 11, 2011 | 18.13 | 18.66 | 18.03 | 18.59 | 156,602 | +0.44(+2.42%) |
Feb 10, 2011 | 17.79 | 18.25 | 17.63 | 18.15 | 131,055 | +0.17(+0.95%) |
Feb 09, 2011 | 18.00 | 18.18 | 17.72 | 17.98 | 132,418 | -0.12(-0.66%) |
Feb 08, 2011 | 17.70 | 18.21 | 17.58 | 18.10 | 292,348 | +0.11(+0.61%) |
Feb 07, 2011 | 17.45 | 18.95 | 17.27 | 17.99 | 590,770 | +0.61(+3.51%) |
Feb 04, 2011 | 16.11 | 17.48 | 15.88 | 17.38 | 743,713 | +1.57(+9.93%) |
Feb 03, 2011 | 15.88 | 16.00 | 15.32 | 15.81 | 340,688 | -0.19(-1.19%) |
Feb 02, 2011 | 16.33 | 16.70 | 15.91 | 16.00 | 187,259 | -0.31(-1.90%) |
Feb 01, 2011 | 16.49 | 16.49 | 16.20 | 16.31 | 200,259 | +0.01(+0.06%) |
Jan 31, 2011 | 15.78 | 16.44 | 15.78 | 16.30 | 615,835 | +0.49(+3.10%) |
Jan 28, 2011 | 15.66 | 15.97 | 15.50 | 15.81 | 148,209 | +0.17(+1.09%) |
Jan 27, 2011 | 15.73 | 15.73 | 15.41 | 15.64 | 75,353 | -0.06(-0.38%) |
Jan 26, 2011 | 15.47 | 15.89 | 15.47 | 15.70 | 38,504 | +0.29(+1.88%) |
Jan 25, 2011 | 15.50 | 15.83 | 15.26 | 15.41 | 133,272 | -0.20(-1.28%) |
Jan 24, 2011 | 15.90 | 15.90 | 15.59 | 15.61 | 75,788 | -0.17(-1.08%) |
Jan 21, 2011 | 16.10 | 16.10 | 15.50 | 15.78 | 71,915 | -0.21(-1.31%) |
Jan 20, 2011 | 15.51 | 16.21 | 14.99 | 15.99 | 186,578 | +0.35(+2.24%) |
Jan 19, 2011 | 16.20 | 16.28 | 15.38 | 15.64 | 216,974 | -0.54(-3.34%) |
Jan 18, 2011 | 16.37 | 16.43 | 15.95 | 16.18 | 111,272 | -0.31(-1.88%) |
Jan 14, 2011 | 16.66 | 16.85 | 15.49 | 16.49 | 228,711 | -0.28(-1.67%) |
Jan 13, 2011 | 16.75 | 16.86 | 16.70 | 16.77 | 103,905 | +0.02(+0.12%) |
Jan 12, 2011 | 16.78 | 16.90 | 16.66 | 16.75 | 61,560 | +0.11(+0.66%) |
Jan 11, 2011 | 16.46 | 16.85 | 16.32 | 16.64 | 168,943 | +0.28(+1.71%) |
Jan 10, 2011 | 16.13 | 16.42 | 16.00 | 16.36 | 120,657 | +0.11(+0.68%) |
Jan 07, 2011 | 16.35 | 16.43 | 16.00 | 16.25 | 95,116 | -0.05(-0.31%) |
Jan 06, 2011 | 16.22 | 16.30 | 15.79 | 16.30 | 235,180 | -0.23(-1.39%) |
Jan 05, 2011 | 16.39 | 16.82 | 16.29 | 16.53 | 254,699 | +0.05(+0.30%) |
Jan 04, 2011 | 16.30 | 16.87 | 16.10 | 16.48 | 454,326 | -0.57(-3.34%) |