Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 16.71 | 16.94 | 16.71 | 16.92 | 5,526 | +0.05(+0.30%) |
Mar 30, 2011 | 16.93 | 17.02 | 16.64 | 16.87 | 19,874 | -0.07(-0.40%) |
Mar 29, 2011 | 16.94 | 16.94 | 16.70 | 16.94 | 28,197 | +0.08(+0.47%) |
Mar 28, 2011 | 16.71 | 16.99 | 16.32 | 16.86 | 26,969 | -0.04(-0.22%) |
Mar 25, 2011 | 16.65 | 16.95 | 16.55 | 16.89 | 18,761 | +0.26(+1.58%) |
Mar 24, 2011 | 16.61 | 16.65 | 16.56 | 16.63 | 24,059 | +0.11(+0.69%) |
Mar 23, 2011 | 16.59 | 16.60 | 16.31 | 16.52 | 5,300 | +0.05(+0.29%) |
Mar 22, 2011 | 16.30 | 16.47 | 16.30 | 16.47 | 9,865 | +0.17(+1.04%) |
Mar 21, 2011 | 16.28 | 16.30 | 15.91 | 16.30 | 13,001 | +0.22(+1.35%) |
Mar 18, 2011 | 16.08 | 16.09 | 16.08 | 16.08 | 1,177 | +0.24(+1.52%) |
Mar 17, 2011 | 16.25 | 16.33 | 15.84 | 15.84 | 16,694 | -0.23(-1.44%) |
Mar 16, 2011 | 16.07 | 16.21 | 15.96 | 16.07 | 7,232 | +0.05(+0.32%) |
Mar 15, 2011 | 15.98 | 16.02 | 15.62 | 16.02 | 11,131 | +0.40(+2.57%) |
Mar 14, 2011 | 15.67 | 15.79 | 15.62 | 15.62 | 8,790 | -0.27(-1.71%) |
Mar 11, 2011 | 15.64 | 15.96 | 15.64 | 15.89 | 10,012 | +0.03(+0.21%) |
Mar 10, 2011 | 15.85 | 16.00 | 15.79 | 15.86 | 6,870 | -0.27(-1.70%) |
Mar 09, 2011 | 15.99 | 16.15 | 15.96 | 16.13 | 5,218 | +0.15(+0.96%) |
Mar 08, 2011 | 16.43 | 16.43 | 15.59 | 15.98 | 7,724 | -0.15(-0.93%) |
Mar 07, 2011 | 15.96 | 16.13 | 15.96 | 16.13 | 8,693 | +0.31(+1.98%) |
Mar 04, 2011 | 15.79 | 15.94 | 15.68 | 15.82 | 6,517 | +0.16(+1.02%) |
Mar 03, 2011 | 15.65 | 15.84 | 15.64 | 15.66 | 18,741 | +0.02(+0.13%) |
Mar 02, 2011 | 15.76 | 15.94 | 15.64 | 15.64 | 18,449 | -0.16(-0.99%) |
Mar 01, 2011 | 15.96 | 15.96 | 15.77 | 15.79 | 15,163 | -0.07(-0.47%) |
Feb 28, 2011 | 16.00 | 16.00 | 15.84 | 15.87 | 13,678 | +0.14(+0.89%) |
Feb 25, 2011 | 15.90 | 16.22 | 15.58 | 15.73 | 12,014 | -0.18(-1.15%) |
Feb 24, 2011 | 16.38 | 16.39 | 15.61 | 15.91 | 22,732 | -0.47(-2.87%) |
Feb 23, 2011 | 15.92 | 16.38 | 15.70 | 16.38 | 21,944 | +0.46(+2.89%) |
Feb 22, 2011 | 15.66 | 15.98 | 15.58 | 15.92 | 14,212 | +0.35(+2.26%) |
Feb 18, 2011 | 15.55 | 15.60 | 15.55 | 15.57 | 21,364 | -0.00(-0.01%) |
Feb 17, 2011 | 15.58 | 15.65 | 15.55 | 15.57 | 17,157 | -0.18(-1.13%) |
Feb 16, 2011 | 16.70 | 16.70 | 15.75 | 15.75 | 34,618 | -0.43(-2.63%) |
Feb 15, 2011 | 15.88 | 16.17 | 15.67 | 16.17 | 9,356 | +0.46(+2.93%) |
Feb 14, 2011 | 16.05 | 16.05 | 15.55 | 15.71 | 48,216 | -0.27(-1.69%) |
Feb 11, 2011 | 15.94 | 16.05 | 15.92 | 15.98 | 12,185 | +0.02(+0.14%) |
Feb 10, 2011 | 15.97 | 16.05 | 15.95 | 15.96 | 6,320 | -0.02(-0.15%) |
Feb 09, 2011 | 15.92 | 16.12 | 15.92 | 15.99 | 9,581 | +0.01(+0.08%) |
Feb 08, 2011 | 15.97 | 16.00 | 15.97 | 15.97 | 10,250 | -0.04(-0.28%) |
Feb 07, 2011 | 16.12 | 16.12 | 15.98 | 16.02 | 8,019 | -0.11(-0.71%) |
Feb 04, 2011 | 16.12 | 16.14 | 15.97 | 16.13 | 11,055 | +0.03(+0.19%) |
Feb 03, 2011 | 16.05 | 16.10 | 15.88 | 16.10 | 17,284 | -0.04(-0.25%) |
Feb 02, 2011 | 16.30 | 16.41 | 16.06 | 16.14 | 30,014 | -0.49(-2.94%) |
Feb 01, 2011 | 16.98 | 16.98 | 16.45 | 16.63 | 12,357 | -0.13(-0.77%) |
Jan 31, 2011 | 16.88 | 16.98 | 16.69 | 16.76 | 15,260 | +0.37(+2.26%) |
Jan 28, 2011 | 16.14 | 16.79 | 16.14 | 16.39 | 22,320 | +0.25(+1.53%) |
Jan 27, 2011 | 16.15 | 16.27 | 16.14 | 16.14 | 3,740 | +0.15(+0.97%) |
Jan 26, 2011 | 16.01 | 16.08 | 15.86 | 15.99 | 42,408 | -0.01(-0.07%) |
Jan 25, 2011 | 16.70 | 16.70 | 16.00 | 16.00 | 5,977 | -0.67(-4.02%) |
Jan 24, 2011 | 16.97 | 16.97 | 16.62 | 16.67 | 12,513 | -0.22(-1.28%) |
Jan 21, 2011 | 16.46 | 16.89 | 15.66 | 16.88 | 16,297 | +0.54(+3.27%) |
Jan 20, 2011 | 16.20 | 16.41 | 15.83 | 16.35 | 17,090 | +0.10(+0.60%) |
Jan 19, 2011 | 16.51 | 16.51 | 16.20 | 16.25 | 13,386 | -0.10(-0.60%) |
Jan 18, 2011 | 16.67 | 16.67 | 16.23 | 16.35 | 14,554 | -0.27(-1.64%) |
Jan 14, 2011 | 16.67 | 16.78 | 16.60 | 16.62 | 4,751 | +0.12(+0.73%) |
Jan 13, 2011 | 16.71 | 16.75 | 16.50 | 16.50 | 5,642 | -0.35(-2.08%) |
Jan 12, 2011 | 16.90 | 16.92 | 16.62 | 16.85 | 10,301 | +0.01(+0.08%) |
Jan 11, 2011 | 16.83 | 16.84 | 16.83 | 16.84 | 11,438 | +0.02(+0.10%) |
Jan 10, 2011 | 16.80 | 16.83 | 16.66 | 16.82 | 6,708 | +0.15(+0.91%) |
Jan 07, 2011 | 16.51 | 16.67 | 16.22 | 16.67 | 4,184 | +0.14(+0.86%) |
Jan 06, 2011 | 16.49 | 16.68 | 16.16 | 16.53 | 12,115 | +0.03(+0.18%) |
Jan 05, 2011 | 16.60 | 16.60 | 16.16 | 16.50 | 9,597 | -0.12(-0.73%) |
Jan 04, 2011 | 17.01 | 17.01 | 16.49 | 16.62 | 9,692 | -0.19(-1.10%) |