Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 16.79 | 17.01 | 16.79 | 17.00 | 5,500 | +0.05(+0.30%) |
Mar 30, 2011 | 17.00 | 17.10 | 16.72 | 16.94 | 19,783 | -0.07(-0.40%) |
Mar 29, 2011 | 17.01 | 17.01 | 16.78 | 17.01 | 28,068 | +0.08(+0.47%) |
Mar 28, 2011 | 16.79 | 17.07 | 16.39 | 16.93 | 26,845 | -0.04(-0.22%) |
Mar 25, 2011 | 16.73 | 17.03 | 16.63 | 16.97 | 18,675 | +0.26(+1.58%) |
Mar 24, 2011 | 16.69 | 16.73 | 16.63 | 16.71 | 23,949 | +0.11(+0.69%) |
Mar 23, 2011 | 16.67 | 16.68 | 16.39 | 16.59 | 5,276 | +0.05(+0.29%) |
Mar 22, 2011 | 16.37 | 16.55 | 16.37 | 16.55 | 9,820 | +0.17(+1.04%) |
Mar 21, 2011 | 16.36 | 16.37 | 15.98 | 16.37 | 12,942 | +0.22(+1.35%) |
Mar 18, 2011 | 16.15 | 16.16 | 16.15 | 16.16 | 1,172 | +0.24(+1.52%) |
Mar 17, 2011 | 16.32 | 16.40 | 15.91 | 15.91 | 16,618 | -0.23(-1.44%) |
Mar 16, 2011 | 16.15 | 16.29 | 16.03 | 16.15 | 7,199 | +0.05(+0.32%) |
Mar 15, 2011 | 16.05 | 16.09 | 15.69 | 16.09 | 11,080 | +0.40(+2.57%) |
Mar 14, 2011 | 15.74 | 15.86 | 15.69 | 15.69 | 8,750 | -0.27(-1.71%) |
Mar 11, 2011 | 15.71 | 16.03 | 15.71 | 15.97 | 9,966 | +0.03(+0.21%) |
Mar 10, 2011 | 15.92 | 16.07 | 15.86 | 15.93 | 6,838 | -0.28(-1.71%) |
Mar 09, 2011 | 16.07 | 16.22 | 16.03 | 16.21 | 5,194 | +0.15(+0.96%) |
Mar 08, 2011 | 16.50 | 16.50 | 15.66 | 16.05 | 7,689 | -0.15(-0.93%) |
Mar 07, 2011 | 16.03 | 16.20 | 16.03 | 16.20 | 8,653 | +0.31(+1.97%) |
Mar 04, 2011 | 15.86 | 16.01 | 15.75 | 15.89 | 6,487 | +0.16(+1.02%) |
Mar 03, 2011 | 15.72 | 15.91 | 15.72 | 15.73 | 18,655 | +0.02(+0.13%) |
Mar 02, 2011 | 15.83 | 16.01 | 15.71 | 15.71 | 18,365 | -0.16(-0.99%) |
Mar 01, 2011 | 16.03 | 16.03 | 15.84 | 15.87 | 15,093 | -0.08(-0.47%) |
Feb 28, 2011 | 16.07 | 16.07 | 15.92 | 15.94 | 13,616 | +0.14(+0.89%) |
Feb 25, 2011 | 15.98 | 16.30 | 15.65 | 15.80 | 11,959 | -0.18(-1.15%) |
Feb 24, 2011 | 16.46 | 16.47 | 15.68 | 15.98 | 22,627 | -0.47(-2.87%) |
Feb 23, 2011 | 15.99 | 16.46 | 15.77 | 16.46 | 21,844 | +0.46(+2.89%) |
Feb 22, 2011 | 15.74 | 16.05 | 15.65 | 15.99 | 14,147 | +0.35(+2.26%) |
Feb 18, 2011 | 15.62 | 15.67 | 15.62 | 15.64 | 21,267 | -0.00(-0.01%) |
Feb 17, 2011 | 15.65 | 15.72 | 15.62 | 15.64 | 17,078 | -0.18(-1.13%) |
Feb 16, 2011 | 16.78 | 16.78 | 15.82 | 15.82 | 34,460 | -0.43(-2.63%) |
Feb 15, 2011 | 15.95 | 16.25 | 15.74 | 16.25 | 9,313 | +0.46(+2.93%) |
Feb 14, 2011 | 16.13 | 16.13 | 15.62 | 15.79 | 47,995 | -0.27(-1.69%) |
Feb 11, 2011 | 16.01 | 16.13 | 15.99 | 16.06 | 12,129 | +0.02(+0.14%) |
Feb 10, 2011 | 16.04 | 16.13 | 16.02 | 16.04 | 6,291 | -0.02(-0.15%) |
Feb 09, 2011 | 15.99 | 16.19 | 15.99 | 16.06 | 9,537 | +0.01(+0.08%) |
Feb 08, 2011 | 16.04 | 16.07 | 16.04 | 16.05 | 10,203 | -0.04(-0.28%) |
Feb 07, 2011 | 16.19 | 16.19 | 16.05 | 16.09 | 7,982 | -0.12(-0.71%) |
Feb 04, 2011 | 16.19 | 16.21 | 16.04 | 16.21 | 11,004 | +0.03(+0.19%) |
Feb 03, 2011 | 16.13 | 16.18 | 15.96 | 16.18 | 17,205 | -0.04(-0.25%) |
Feb 02, 2011 | 16.37 | 16.48 | 16.13 | 16.22 | 29,877 | -0.49(-2.94%) |
Feb 01, 2011 | 17.06 | 17.06 | 16.53 | 16.71 | 12,300 | -0.13(-0.77%) |
Jan 31, 2011 | 16.95 | 17.06 | 16.77 | 16.84 | 15,190 | +0.37(+2.26%) |
Jan 28, 2011 | 16.22 | 16.87 | 16.22 | 16.47 | 22,218 | +0.25(+1.53%) |
Jan 27, 2011 | 16.23 | 16.35 | 16.22 | 16.22 | 3,723 | +0.16(+0.97%) |
Jan 26, 2011 | 16.08 | 16.16 | 15.93 | 16.06 | 42,214 | -0.01(-0.07%) |
Jan 25, 2011 | 16.78 | 16.78 | 16.07 | 16.07 | 5,950 | -0.67(-4.02%) |
Jan 24, 2011 | 17.05 | 17.05 | 16.70 | 16.75 | 12,456 | -0.22(-1.28%) |
Jan 21, 2011 | 16.54 | 16.97 | 15.73 | 16.96 | 16,222 | +0.54(+3.27%) |
Jan 20, 2011 | 16.27 | 16.49 | 15.90 | 16.42 | 17,011 | +0.10(+0.60%) |
Jan 19, 2011 | 16.59 | 16.59 | 16.27 | 16.33 | 13,325 | -0.10(-0.60%) |
Jan 18, 2011 | 16.75 | 16.75 | 16.31 | 16.42 | 14,487 | -0.27(-1.64%) |
Jan 14, 2011 | 16.75 | 16.86 | 16.68 | 16.70 | 4,729 | +0.12(+0.73%) |
Jan 13, 2011 | 16.78 | 16.83 | 16.58 | 16.58 | 5,616 | -0.35(-2.08%) |
Jan 12, 2011 | 16.98 | 17.00 | 16.70 | 16.93 | 10,254 | +0.01(+0.08%) |
Jan 11, 2011 | 16.90 | 16.92 | 16.90 | 16.91 | 11,386 | +0.02(+0.10%) |
Jan 10, 2011 | 16.88 | 16.90 | 16.73 | 16.90 | 6,677 | +0.15(+0.91%) |
Jan 07, 2011 | 16.59 | 16.75 | 16.29 | 16.75 | 4,164 | +0.14(+0.86%) |
Jan 06, 2011 | 16.57 | 16.76 | 16.24 | 16.60 | 12,060 | +0.03(+0.18%) |
Jan 05, 2011 | 16.68 | 16.68 | 16.24 | 16.57 | 9,553 | -0.12(-0.73%) |
Jan 04, 2011 | 17.09 | 17.09 | 16.57 | 16.70 | 9,648 | -0.19(-1.10%) |