Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.50 | 15.56 | 15.48 | 15.55 | 3,108 | -0.09(-0.60%) |
Mar 30, 2011 | 15.55 | 15.76 | 15.55 | 15.65 | 38,451 | +0.05(+0.34%) |
Mar 29, 2011 | 15.51 | 15.65 | 15.51 | 15.59 | 3,335 | -0.12(-0.77%) |
Mar 28, 2011 | 15.73 | 15.75 | 15.68 | 15.71 | 8,841 | +0.03(+0.17%) |
Mar 25, 2011 | 15.67 | 15.73 | 15.59 | 15.69 | 37,442 | -0.15(-0.95%) |
Mar 24, 2011 | 15.85 | 15.85 | 15.68 | 15.84 | 95,317 | +0.25(+1.61%) |
Mar 23, 2011 | 15.43 | 15.62 | 15.41 | 15.59 | 5,747 | -0.08(-0.53%) |
Mar 22, 2011 | 15.61 | 15.68 | 15.56 | 15.67 | 3,854 | +0.00(+0.01%) |
Mar 21, 2011 | 15.66 | 15.68 | 15.61 | 15.67 | 3,488 | +0.42(+2.77%) |
Mar 18, 2011 | 15.24 | 15.24 | 15.24 | 15.24 | 574 | +0.20(+1.34%) |
Mar 17, 2011 | 15.18 | 15.18 | 15.04 | 15.04 | 16,235 | +0.42(+2.89%) |
Mar 16, 2011 | 14.93 | 15.06 | 14.62 | 14.62 | 97,468 | -0.55(-3.62%) |
Mar 15, 2011 | 14.97 | 15.24 | 14.80 | 15.17 | 5,211 | -0.36(-2.33%) |
Mar 14, 2011 | 15.49 | 15.53 | 15.46 | 15.53 | 5,364 | +0.03(+0.17%) |
Mar 11, 2011 | 15.43 | 15.53 | 15.43 | 15.51 | 6,970 | +0.05(+0.35%) |
Mar 10, 2011 | 15.61 | 15.61 | 15.45 | 15.45 | 5,837 | -0.36(-2.29%) |
Mar 09, 2011 | 15.92 | 15.92 | 15.81 | 15.81 | 298 | -0.07(-0.46%) |
Mar 08, 2011 | 15.78 | 15.91 | 15.74 | 15.89 | 8,298 | +0.15(+0.98%) |
Mar 07, 2011 | 16.23 | 16.23 | 15.70 | 15.73 | 8,500 | -0.15(-0.97%) |
Mar 04, 2011 | 16.12 | 16.12 | 15.84 | 15.89 | 3,670 | -0.20(-1.25%) |
Mar 03, 2011 | 16.12 | 16.12 | 16.02 | 16.09 | 6,123 | +0.19(+1.21%) |
Mar 02, 2011 | 15.95 | 15.98 | 15.84 | 15.90 | 26,757 | -0.06(-0.36%) |
Mar 01, 2011 | 16.20 | 16.20 | 15.95 | 15.95 | 6,038 | -0.24(-1.50%) |
Feb 28, 2011 | 16.32 | 16.32 | 16.20 | 16.20 | 4,338 | +0.02(+0.10%) |
Feb 25, 2011 | 16.10 | 16.18 | 16.10 | 16.18 | 1,565 | +0.25(+1.58%) |
Feb 24, 2011 | 15.90 | 16.10 | 15.90 | 15.93 | 2,425 | -0.11(-0.71%) |
Feb 23, 2011 | 16.06 | 16.15 | 15.93 | 16.04 | 20,616 | +0.11(+0.72%) |
Feb 22, 2011 | 16.16 | 16.16 | 15.92 | 15.93 | 7,948 | -0.60(-3.65%) |
Feb 18, 2011 | 16.59 | 16.64 | 16.53 | 16.53 | 61,917 | -0.06(-0.35%) |
Feb 17, 2011 | 16.41 | 16.59 | 16.41 | 16.59 | 8,446 | +0.21(+1.25%) |
Feb 16, 2011 | 16.39 | 16.40 | 16.38 | 16.38 | 1,589 | +0.41(+2.56%) |
Feb 15, 2011 | 16.09 | 16.09 | 15.98 | 15.98 | 3,727 | +0.11(+0.68%) |
Feb 14, 2011 | 16.01 | 16.01 | 15.84 | 15.87 | 7,486 | -0.21(-1.29%) |
Feb 11, 2011 | 15.89 | 16.08 | 15.88 | 16.08 | 2,534 | +0.11(+0.71%) |
Feb 10, 2011 | 16.34 | 16.34 | 15.79 | 15.96 | 9,894 | -0.36(-2.18%) |
Feb 09, 2011 | 16.76 | 16.76 | 16.23 | 16.32 | 15,288 | +0.07(+0.41%) |
Feb 08, 2011 | 16.14 | 16.26 | 16.09 | 16.25 | 7,599 | +0.21(+1.34%) |
Feb 07, 2011 | 15.96 | 16.04 | 15.93 | 16.04 | 8,525 | +0.08(+0.50%) |
Feb 04, 2011 | 15.84 | 15.96 | 15.84 | 15.96 | 4,435 | +0.10(+0.63%) |
Feb 03, 2011 | 15.81 | 15.92 | 15.81 | 15.86 | 2,628 | -0.24(-1.50%) |
Feb 02, 2011 | 16.14 | 16.15 | 16.00 | 16.10 | 31,873 | +0.02(+0.12%) |
Feb 01, 2011 | 15.95 | 16.08 | 15.95 | 16.08 | 745 | +0.49(+3.15%) |
Jan 31, 2011 | 15.57 | 15.65 | 15.56 | 15.59 | 14,122 | +0.10(+0.65%) |
Jan 28, 2011 | 15.73 | 15.84 | 15.47 | 15.49 | 7,760 | -0.24(-1.54%) |
Jan 27, 2011 | 15.75 | 15.86 | 15.69 | 15.73 | 12,637 | +0.26(+1.69%) |
Jan 26, 2011 | 15.52 | 15.52 | 15.44 | 15.47 | 978 | +0.00(+0.00%) |
Jan 25, 2011 | 15.52 | 15.52 | 15.37 | 15.47 | 15,522 | -0.19(-1.20%) |
Jan 24, 2011 | 15.62 | 15.74 | 15.57 | 15.65 | 10,772 | +0.01(+0.04%) |
Jan 21, 2011 | 15.51 | 15.71 | 15.51 | 15.65 | 42,523 | +0.36(+2.37%) |
Jan 20, 2011 | 15.20 | 15.36 | 15.16 | 15.28 | 16,943 | +0.13(+0.89%) |
Jan 19, 2011 | 15.49 | 15.49 | 15.15 | 15.15 | 47,853 | -0.30(-1.95%) |
Jan 18, 2011 | 15.21 | 15.45 | 15.21 | 15.45 | 85,618 | +0.23(+1.54%) |
Jan 14, 2011 | 15.06 | 15.22 | 15.06 | 15.22 | 441,403 | +0.27(+1.79%) |
Jan 13, 2011 | 15.00 | 15.08 | 14.94 | 14.95 | 60,512 | +0.21(+1.41%) |
Jan 12, 2011 | 14.50 | 14.74 | 14.43 | 14.74 | 91,825 | +0.74(+5.32%) |
Jan 11, 2011 | 13.86 | 14.00 | 13.84 | 14.00 | 407,190 | +0.11(+0.82%) |
Jan 10, 2011 | 13.96 | 13.96 | 13.81 | 13.88 | 884,455 | -0.23(-1.66%) |
Jan 07, 2011 | 14.30 | 14.31 | 14.06 | 14.12 | 5,561 | -0.23(-1.64%) |
Jan 06, 2011 | 14.54 | 14.57 | 14.29 | 14.35 | 25,162 | -0.07(-0.50%) |
Jan 05, 2011 | 14.33 | 14.51 | 14.33 | 14.43 | 10,608 | -0.08(-0.56%) |
Jan 04, 2011 | 14.59 | 14.59 | 14.42 | 14.51 | 17,959 | +0.08(+0.56%) |