Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 16.00 | 16.19 | 15.88 | 16.09 | 460,678 | +0.12(+0.74%) |
Mar 30, 2011 | 15.97 | 16.01 | 15.78 | 15.98 | 226,764 | +0.14(+0.87%) |
Mar 29, 2011 | 15.77 | 15.86 | 15.57 | 15.84 | 308,414 | +0.12(+0.75%) |
Mar 28, 2011 | 15.84 | 16.09 | 15.69 | 15.72 | 375,821 | -0.09(-0.56%) |
Mar 25, 2011 | 15.86 | 16.13 | 15.63 | 15.81 | 279,591 | +0.05(+0.31%) |
Mar 24, 2011 | 15.19 | 15.88 | 15.05 | 15.76 | 488,754 | +0.71(+4.71%) |
Mar 23, 2011 | 15.12 | 15.21 | 14.81 | 15.05 | 393,562 | -0.07(-0.46%) |
Mar 22, 2011 | 15.19 | 15.26 | 14.97 | 15.12 | 250,309 | +0.02(+0.13%) |
Mar 21, 2011 | 15.23 | 15.35 | 14.84 | 15.10 | 313,853 | +0.25(+1.66%) |
Mar 18, 2011 | 14.96 | 15.04 | 14.77 | 14.85 | 457,640 | +0.06(+0.40%) |
Mar 17, 2011 | 15.21 | 15.25 | 14.64 | 14.79 | 461,593 | -0.07(-0.46%) |
Mar 16, 2011 | 15.05 | 15.32 | 14.82 | 14.86 | 623,257 | -0.29(-1.88%) |
Mar 15, 2011 | 14.84 | 15.24 | 14.40 | 15.15 | 921,298 | -0.15(-0.97%) |
Mar 14, 2011 | 15.09 | 15.53 | 14.67 | 15.30 | 477,816 | +0.03(+0.19%) |
Mar 11, 2011 | 14.91 | 15.43 | 14.62 | 15.27 | 589,082 | +0.16(+1.04%) |
Mar 10, 2011 | 15.47 | 15.63 | 14.96 | 15.11 | 599,931 | -0.53(-3.40%) |
Mar 09, 2011 | 16.07 | 16.08 | 15.55 | 15.64 | 423,880 | -0.50(-3.11%) |
Mar 08, 2011 | 16.26 | 16.52 | 15.86 | 16.14 | 618,967 | -0.19(-1.15%) |
Mar 07, 2011 | 16.61 | 16.70 | 15.55 | 16.33 | 1,079,713 | -0.24(-1.43%) |
Mar 04, 2011 | 16.62 | 16.73 | 16.40 | 16.57 | 831,431 | +0.09(+0.54%) |
Mar 03, 2011 | 16.09 | 16.63 | 16.03 | 16.48 | 1,020,260 | +0.52(+3.27%) |
Mar 02, 2011 | 15.56 | 16.09 | 15.50 | 15.96 | 514,655 | +0.35(+2.27%) |
Mar 01, 2011 | 16.00 | 16.12 | 15.41 | 15.60 | 762,700 | -0.27(-1.68%) |
Feb 28, 2011 | 15.82 | 15.93 | 15.63 | 15.87 | 719,181 | +0.12(+0.75%) |
Feb 25, 2011 | 15.29 | 15.75 | 15.24 | 15.75 | 531,357 | +0.51(+3.36%) |
Feb 24, 2011 | 15.27 | 15.30 | 14.84 | 15.24 | 551,609 | -0.03(-0.19%) |
Feb 23, 2011 | 15.41 | 15.72 | 14.87 | 15.27 | 912,375 | -0.13(-0.83%) |
Feb 22, 2011 | 15.13 | 15.45 | 14.87 | 15.39 | 1,006,599 | +0.11(+0.71%) |
Feb 18, 2011 | 15.08 | 15.36 | 15.01 | 15.29 | 818,700 | +0.24(+1.57%) |
Feb 17, 2011 | 14.87 | 15.19 | 14.83 | 15.05 | 576,737 | +0.15(+0.99%) |
Feb 16, 2011 | 14.89 | 15.20 | 14.43 | 14.90 | 1,026,527 | +0.61(+4.27%) |
Feb 15, 2011 | 15.59 | 15.59 | 14.00 | 14.29 | 2,103,598 | -1.25(-8.04%) |
Feb 14, 2011 | 15.15 | 15.62 | 15.15 | 15.54 | 573,928 | +0.44(+2.93%) |
Feb 11, 2011 | 15.04 | 15.16 | 14.82 | 15.10 | 389,791 | +0.04(+0.26%) |
Feb 10, 2011 | 14.78 | 15.13 | 14.63 | 15.06 | 475,196 | +0.20(+1.32%) |
Feb 09, 2011 | 15.13 | 15.20 | 14.76 | 14.86 | 482,026 | -0.27(-1.76%) |
Feb 08, 2011 | 15.24 | 15.30 | 15.01 | 15.13 | 276,473 | -0.07(-0.45%) |
Feb 07, 2011 | 15.02 | 15.34 | 14.92 | 15.20 | 765,735 | +0.26(+1.71%) |
Feb 04, 2011 | 15.13 | 15.24 | 14.52 | 14.94 | 1,013,097 | -1.00(-6.30%) |
Feb 03, 2011 | 15.67 | 16.24 | 15.50 | 15.95 | 596,436 | +0.23(+1.44%) |
Feb 02, 2011 | 15.55 | 16.00 | 15.38 | 15.72 | 345,516 | +0.10(+0.63%) |
Feb 01, 2011 | 15.51 | 15.85 | 15.45 | 15.62 | 671,734 | +0.42(+2.75%) |
Jan 31, 2011 | 14.71 | 15.55 | 14.71 | 15.20 | 769,544 | +0.63(+4.29%) |
Jan 28, 2011 | 15.11 | 15.16 | 14.50 | 14.58 | 463,670 | -0.53(-3.52%) |
Jan 27, 2011 | 14.96 | 15.22 | 14.81 | 15.11 | 278,878 | +0.19(+1.25%) |
Jan 26, 2011 | 14.69 | 15.01 | 14.38 | 14.92 | 372,506 | +0.33(+2.29%) |
Jan 25, 2011 | 14.54 | 14.66 | 14.17 | 14.59 | 307,965 | +0.04(+0.27%) |
Jan 24, 2011 | 14.20 | 14.59 | 14.13 | 14.55 | 345,225 | +0.43(+3.03%) |
Jan 21, 2011 | 14.43 | 14.60 | 14.12 | 14.12 | 314,833 | -0.22(-1.54%) |
Jan 20, 2011 | 14.44 | 14.46 | 14.13 | 14.34 | 408,069 | -0.17(-1.15%) |
Jan 19, 2011 | 14.90 | 15.05 | 14.35 | 14.51 | 532,117 | -0.33(-2.25%) |
Jan 18, 2011 | 15.15 | 15.20 | 14.68 | 14.84 | 440,430 | -0.12(-0.79%) |
Jan 14, 2011 | 14.68 | 15.13 | 14.50 | 14.96 | 1,151,480 | +0.44(+3.05%) |
Jan 13, 2011 | 14.54 | 14.70 | 14.34 | 14.52 | 465,393 | -0.07(-0.51%) |
Jan 12, 2011 | 13.54 | 14.66 | 13.54 | 14.59 | 1,003,780 | +1.15(+8.53%) |
Jan 11, 2011 | 13.36 | 13.77 | 13.36 | 13.45 | 463,493 | +0.14(+1.04%) |
Jan 10, 2011 | 13.25 | 13.49 | 13.11 | 13.31 | 479,967 | +0.07(+0.52%) |
Jan 07, 2011 | 13.21 | 13.34 | 12.93 | 13.24 | 320,105 | +0.13(+0.98%) |
Jan 06, 2011 | 13.20 | 13.39 | 13.05 | 13.11 | 387,094 | -0.11(-0.82%) |
Jan 05, 2011 | 13.09 | 13.50 | 13.07 | 13.22 | 461,482 | +0.05(+0.37%) |
Jan 04, 2011 | 13.71 | 13.76 | 13.15 | 13.17 | 472,976 | -0.45(-3.32%) |