Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 16.03 | 16.22 | 15.91 | 16.12 | 459,839 | +0.12(+0.74%) |
Mar 30, 2011 | 15.99 | 16.04 | 15.81 | 16.00 | 226,351 | +0.14(+0.87%) |
Mar 29, 2011 | 15.80 | 15.89 | 15.60 | 15.87 | 307,852 | +0.12(+0.75%) |
Mar 28, 2011 | 15.87 | 16.12 | 15.72 | 15.75 | 375,137 | -0.09(-0.56%) |
Mar 25, 2011 | 15.89 | 16.16 | 15.66 | 15.84 | 279,082 | +0.05(+0.31%) |
Mar 24, 2011 | 15.22 | 15.91 | 15.08 | 15.79 | 487,865 | +0.71(+4.71%) |
Mar 23, 2011 | 15.15 | 15.24 | 14.84 | 15.08 | 392,846 | -0.07(-0.46%) |
Mar 22, 2011 | 15.22 | 15.28 | 15.00 | 15.15 | 249,854 | +0.02(+0.13%) |
Mar 21, 2011 | 15.26 | 15.37 | 14.87 | 15.13 | 313,282 | +0.25(+1.66%) |
Mar 18, 2011 | 14.99 | 15.07 | 14.80 | 14.88 | 456,807 | +0.06(+0.40%) |
Mar 17, 2011 | 15.24 | 15.27 | 14.66 | 14.82 | 460,753 | -0.07(-0.46%) |
Mar 16, 2011 | 15.08 | 15.34 | 14.85 | 14.89 | 622,122 | -0.29(-1.88%) |
Mar 15, 2011 | 14.87 | 15.27 | 14.43 | 15.18 | 919,621 | -0.15(-0.97%) |
Mar 14, 2011 | 15.12 | 15.56 | 14.69 | 15.32 | 476,947 | +0.03(+0.19%) |
Mar 11, 2011 | 14.94 | 15.46 | 14.64 | 15.29 | 588,010 | +0.16(+1.04%) |
Mar 10, 2011 | 15.50 | 15.66 | 14.99 | 15.14 | 598,839 | -0.53(-3.40%) |
Mar 09, 2011 | 16.10 | 16.11 | 15.58 | 15.67 | 423,108 | -0.50(-3.11%) |
Mar 08, 2011 | 16.29 | 16.55 | 15.89 | 16.17 | 617,841 | -0.19(-1.15%) |
Mar 07, 2011 | 16.64 | 16.73 | 15.58 | 16.36 | 1,077,748 | -0.24(-1.43%) |
Mar 04, 2011 | 16.65 | 16.76 | 16.43 | 16.60 | 829,917 | +0.09(+0.54%) |
Mar 03, 2011 | 16.12 | 16.67 | 16.06 | 16.51 | 1,018,403 | +0.52(+3.27%) |
Mar 02, 2011 | 15.59 | 16.12 | 15.53 | 15.98 | 513,719 | +0.36(+2.27%) |
Mar 01, 2011 | 16.02 | 16.15 | 15.44 | 15.63 | 761,312 | -0.27(-1.67%) |
Feb 28, 2011 | 15.85 | 15.96 | 15.66 | 15.90 | 717,872 | +0.12(+0.75%) |
Feb 25, 2011 | 15.31 | 15.78 | 15.27 | 15.78 | 530,390 | +0.51(+3.36%) |
Feb 24, 2011 | 15.29 | 15.32 | 14.87 | 15.27 | 550,605 | -0.03(-0.19%) |
Feb 23, 2011 | 15.44 | 15.75 | 14.90 | 15.29 | 910,715 | -0.13(-0.83%) |
Feb 22, 2011 | 15.16 | 15.48 | 14.90 | 15.42 | 1,004,767 | +0.11(+0.71%) |
Feb 18, 2011 | 15.11 | 15.38 | 15.04 | 15.31 | 817,210 | +0.24(+1.57%) |
Feb 17, 2011 | 14.90 | 15.22 | 14.86 | 15.08 | 575,687 | +0.15(+0.99%) |
Feb 16, 2011 | 14.92 | 15.23 | 14.46 | 14.93 | 1,024,659 | +0.61(+4.27%) |
Feb 15, 2011 | 15.62 | 15.62 | 14.02 | 14.32 | 2,099,770 | -1.25(-8.04%) |
Feb 14, 2011 | 15.18 | 15.65 | 15.18 | 15.57 | 572,883 | +0.44(+2.93%) |
Feb 11, 2011 | 15.07 | 15.19 | 14.85 | 15.13 | 389,082 | +0.04(+0.26%) |
Feb 10, 2011 | 14.81 | 15.16 | 14.65 | 15.09 | 474,332 | +0.20(+1.32%) |
Feb 09, 2011 | 15.16 | 15.23 | 14.79 | 14.89 | 481,148 | -0.27(-1.76%) |
Feb 08, 2011 | 15.27 | 15.32 | 15.04 | 15.16 | 275,970 | -0.07(-0.45%) |
Feb 07, 2011 | 15.05 | 15.36 | 14.95 | 15.23 | 764,342 | +0.26(+1.71%) |
Feb 04, 2011 | 15.16 | 15.27 | 14.55 | 14.97 | 1,011,253 | -1.01(-6.30%) |
Feb 03, 2011 | 15.70 | 16.27 | 15.53 | 15.97 | 595,350 | +0.23(+1.44%) |
Feb 02, 2011 | 15.58 | 16.02 | 15.40 | 15.75 | 344,887 | +0.10(+0.63%) |
Feb 01, 2011 | 15.54 | 15.88 | 15.48 | 15.65 | 670,511 | +0.42(+2.75%) |
Jan 31, 2011 | 14.73 | 15.58 | 14.73 | 15.23 | 768,143 | +0.63(+4.29%) |
Jan 28, 2011 | 15.14 | 15.18 | 14.53 | 14.60 | 462,826 | -0.53(-3.52%) |
Jan 27, 2011 | 14.99 | 15.25 | 14.84 | 15.14 | 278,371 | +0.19(+1.25%) |
Jan 26, 2011 | 14.71 | 15.04 | 14.41 | 14.95 | 371,828 | +0.34(+2.29%) |
Jan 25, 2011 | 14.56 | 14.68 | 14.20 | 14.61 | 307,404 | +0.04(+0.27%) |
Jan 24, 2011 | 14.23 | 14.61 | 14.16 | 14.57 | 344,597 | +0.43(+3.03%) |
Jan 21, 2011 | 14.46 | 14.63 | 14.14 | 14.15 | 314,260 | -0.22(-1.54%) |
Jan 20, 2011 | 14.47 | 14.49 | 14.16 | 14.37 | 407,326 | -0.17(-1.15%) |
Jan 19, 2011 | 14.93 | 15.08 | 14.38 | 14.54 | 531,149 | -0.34(-2.25%) |
Jan 18, 2011 | 15.18 | 15.23 | 14.70 | 14.87 | 439,629 | -0.12(-0.79%) |
Jan 14, 2011 | 14.70 | 15.16 | 14.53 | 14.99 | 1,149,385 | +0.44(+3.05%) |
Jan 13, 2011 | 14.56 | 14.72 | 14.37 | 14.55 | 464,546 | -0.07(-0.51%) |
Jan 12, 2011 | 13.57 | 14.68 | 13.57 | 14.62 | 1,001,953 | +1.15(+8.53%) |
Jan 11, 2011 | 13.38 | 13.80 | 13.38 | 13.47 | 462,649 | +0.14(+1.04%) |
Jan 10, 2011 | 13.27 | 13.52 | 13.13 | 13.33 | 479,094 | +0.07(+0.52%) |
Jan 07, 2011 | 13.23 | 13.36 | 12.96 | 13.26 | 319,522 | +0.13(+0.98%) |
Jan 06, 2011 | 13.22 | 13.41 | 13.08 | 13.13 | 386,389 | -0.11(-0.82%) |
Jan 05, 2011 | 13.12 | 13.53 | 13.10 | 13.24 | 460,642 | +0.05(+0.37%) |
Jan 04, 2011 | 13.74 | 13.79 | 13.17 | 13.19 | 472,115 | -0.45(-3.32%) |