Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 16.18 | 16.21 | 16.13 | 16.19 | 97,232 | +0.05(+0.31%) |
Mar 30, 2011 | 16.03 | 16.15 | 16.03 | 16.14 | 169,110 | +0.21(+1.32%) |
Mar 29, 2011 | 15.76 | 15.95 | 15.76 | 15.93 | 141,851 | +0.15(+0.95%) |
Mar 28, 2011 | 15.86 | 15.92 | 15.78 | 15.78 | 157,049 | -0.08(-0.50%) |
Mar 25, 2011 | 15.92 | 15.96 | 15.83 | 15.86 | 75,628 | -0.01(-0.06%) |
Mar 24, 2011 | 15.84 | 15.89 | 15.77 | 15.87 | 88,708 | +0.06(+0.38%) |
Mar 23, 2011 | 15.75 | 15.84 | 15.70 | 15.81 | 57,330 | +0.02(+0.13%) |
Mar 22, 2011 | 15.84 | 15.84 | 15.75 | 15.79 | 91,012 | -0.03(-0.19%) |
Mar 21, 2011 | 15.77 | 15.84 | 15.77 | 15.82 | 327,696 | +0.27(+1.74%) |
Mar 18, 2011 | 15.57 | 15.57 | 15.50 | 15.55 | 199,679 | +0.16(+1.04%) |
Mar 17, 2011 | 15.39 | 15.48 | 15.36 | 15.39 | 311,816 | +0.24(+1.58%) |
Mar 16, 2011 | 15.33 | 15.43 | 15.05 | 15.15 | 117,819 | -0.31(-2.01%) |
Mar 15, 2011 | 15.36 | 15.49 | 15.36 | 15.46 | 169,641 | -0.25(-1.59%) |
Mar 14, 2011 | 15.58 | 15.71 | 15.55 | 15.71 | 75,911 | -0.02(-0.13%) |
Mar 11, 2011 | 15.62 | 15.76 | 15.60 | 15.73 | 106,012 | +0.01(+0.06%) |
Mar 10, 2011 | 15.77 | 15.88 | 15.69 | 15.72 | 84,277 | -0.28(-1.72%) |
Mar 09, 2011 | 16.02 | 16.03 | 15.94 | 16.00 | 78,673 | -0.01(-0.06%) |
Mar 08, 2011 | 15.94 | 16.05 | 15.90 | 16.01 | 75,242 | +0.04(+0.22%) |
Mar 07, 2011 | 16.09 | 16.16 | 15.92 | 15.97 | 60,756 | -0.10(-0.62%) |
Mar 04, 2011 | 16.11 | 16.15 | 16.00 | 16.07 | 69,038 | -0.03(-0.19%) |
Mar 03, 2011 | 16.04 | 16.11 | 16.02 | 16.10 | 56,984 | +0.13(+0.81%) |
Mar 02, 2011 | 15.92 | 15.98 | 15.88 | 15.97 | 116,900 | +0.10(+0.63%) |
Mar 01, 2011 | 16.03 | 16.04 | 15.84 | 15.87 | 77,041 | -0.11(-0.69%) |
Feb 28, 2011 | 15.95 | 16.03 | 15.91 | 15.98 | 138,363 | +0.12(+0.76%) |
Feb 25, 2011 | 15.79 | 15.86 | 15.74 | 15.86 | 50,259 | +0.17(+1.08%) |
Feb 24, 2011 | 15.69 | 15.74 | 15.61 | 15.69 | 81,806 | -0.03(-0.19%) |
Feb 23, 2011 | 15.81 | 15.81 | 15.65 | 15.72 | 94,147 | -0.05(-0.32%) |
Feb 22, 2011 | 15.93 | 15.96 | 15.74 | 15.77 | 110,982 | -0.26(-1.62%) |
Feb 18, 2011 | 15.93 | 16.06 | 15.93 | 16.03 | 74,485 | +0.08(+0.50%) |
Feb 17, 2011 | 15.84 | 15.98 | 15.83 | 15.95 | 147,171 | +0.12(+0.76%) |
Feb 16, 2011 | 15.76 | 15.88 | 15.73 | 15.83 | 153,407 | +0.12(+0.76%) |
Feb 15, 2011 | 15.73 | 15.79 | 15.71 | 15.71 | 118,911 | -0.06(-0.38%) |
Feb 14, 2011 | 15.68 | 15.79 | 15.68 | 15.77 | 78,006 | +0.04(+0.25%) |
Feb 11, 2011 | 15.73 | 15.76 | 15.65 | 15.73 | 212,970 | +0.02(+0.13%) |
Feb 10, 2011 | 15.70 | 15.74 | 15.64 | 15.71 | 90,050 | -0.10(-0.63%) |
Feb 09, 2011 | 15.81 | 15.83 | 15.74 | 15.81 | 105,462 | -0.04(-0.25%) |
Feb 08, 2011 | 15.92 | 15.92 | 15.80 | 15.85 | 141,641 | -0.02(-0.13%) |
Feb 07, 2011 | 15.88 | 15.88 | 15.81 | 15.87 | 82,864 | +0.04(+0.25%) |
Feb 04, 2011 | 15.77 | 15.84 | 15.74 | 15.83 | 116,069 | -0.03(-0.19%) |
Feb 03, 2011 | 15.78 | 15.87 | 15.74 | 15.86 | 88,741 | -0.02(-0.13%) |
Feb 02, 2011 | 15.83 | 15.96 | 15.83 | 15.88 | 108,066 | +0.00(+0.00%) |
Feb 01, 2011 | 15.78 | 15.92 | 15.78 | 15.88 | 165,938 | +0.23(+1.47%) |
Jan 31, 2011 | 15.58 | 15.67 | 15.57 | 15.65 | 191,247 | +0.11(+0.71%) |
Jan 28, 2011 | 15.79 | 15.79 | 15.48 | 15.54 | 107,820 | -0.28(-1.77%) |
Jan 27, 2011 | 15.88 | 16.00 | 15.78 | 15.82 | 440,970 | +0.00(+0.00%) |
Jan 26, 2011 | 15.78 | 15.84 | 15.73 | 15.82 | 201,029 | +0.12(+0.76%) |
Jan 25, 2011 | 15.68 | 15.70 | 15.58 | 15.70 | 193,448 | -0.04(-0.25%) |
Jan 24, 2011 | 15.58 | 15.75 | 15.58 | 15.74 | 91,998 | +0.12(+0.77%) |
Jan 21, 2011 | 15.59 | 15.66 | 15.56 | 15.62 | 139,801 | +0.09(+0.58%) |
Jan 20, 2011 | 15.49 | 15.56 | 15.37 | 15.53 | 154,996 | -0.07(-0.45%) |
Jan 19, 2011 | 15.74 | 15.75 | 15.58 | 15.60 | 141,581 | -0.11(-0.70%) |
Jan 18, 2011 | 15.66 | 15.75 | 15.65 | 15.71 | 152,402 | +0.06(+0.38%) |
Jan 14, 2011 | 15.55 | 15.66 | 15.50 | 15.65 | 231,302 | +0.11(+0.71%) |
Jan 13, 2011 | 15.59 | 15.64 | 15.52 | 15.54 | 153,611 | +0.01(+0.06%) |
Jan 12, 2011 | 15.42 | 15.55 | 15.39 | 15.53 | 304,639 | +0.20(+1.30%) |
Jan 11, 2011 | 15.26 | 15.33 | 15.23 | 15.33 | 251,459 | +0.11(+0.72%) |
Jan 10, 2011 | 15.20 | 15.23 | 15.14 | 15.22 | 85,617 | -0.07(-0.46%) |
Jan 07, 2011 | 15.33 | 15.37 | 15.19 | 15.29 | 114,347 | -0.07(-0.46%) |
Jan 06, 2011 | 15.44 | 15.44 | 15.28 | 15.36 | 237,258 | -0.07(-0.45%) |
Jan 05, 2011 | 15.27 | 15.45 | 15.27 | 15.43 | 127,142 | -0.03(-0.19%) |
Jan 04, 2011 | 15.56 | 15.56 | 15.35 | 15.46 | 264,938 | -0.04(-0.26%) |