Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 16.02 | 16.21 | 15.89 | 16.11 | 460,227 | +0.12(+0.74%) |
Mar 30, 2011 | 15.98 | 16.03 | 15.79 | 15.99 | 226,542 | +0.14(+0.87%) |
Mar 29, 2011 | 15.78 | 15.87 | 15.59 | 15.85 | 308,112 | +0.12(+0.75%) |
Mar 28, 2011 | 15.85 | 16.11 | 15.71 | 15.73 | 375,453 | -0.09(-0.56%) |
Mar 25, 2011 | 15.87 | 16.15 | 15.65 | 15.82 | 279,317 | +0.05(+0.31%) |
Mar 24, 2011 | 15.20 | 15.89 | 15.06 | 15.77 | 488,276 | +0.71(+4.71%) |
Mar 23, 2011 | 15.13 | 15.22 | 14.83 | 15.06 | 393,177 | -0.07(-0.46%) |
Mar 22, 2011 | 15.20 | 15.27 | 14.99 | 15.13 | 250,064 | +0.02(+0.13%) |
Mar 21, 2011 | 15.24 | 15.36 | 14.86 | 15.11 | 313,546 | +0.25(+1.66%) |
Mar 18, 2011 | 14.98 | 15.06 | 14.79 | 14.87 | 457,192 | +0.06(+0.40%) |
Mar 17, 2011 | 15.22 | 15.26 | 14.65 | 14.81 | 461,142 | -0.07(-0.46%) |
Mar 16, 2011 | 15.06 | 15.33 | 14.84 | 14.88 | 622,647 | -0.29(-1.88%) |
Mar 15, 2011 | 14.86 | 15.25 | 14.41 | 15.16 | 920,397 | -0.15(-0.97%) |
Mar 14, 2011 | 15.10 | 15.55 | 14.68 | 15.31 | 477,349 | +0.03(+0.19%) |
Mar 11, 2011 | 14.93 | 15.44 | 14.63 | 15.28 | 588,505 | +0.16(+1.04%) |
Mar 10, 2011 | 15.49 | 15.65 | 14.98 | 15.12 | 599,344 | -0.53(-3.40%) |
Mar 09, 2011 | 16.09 | 16.10 | 15.57 | 15.66 | 423,465 | -0.50(-3.11%) |
Mar 08, 2011 | 16.28 | 16.53 | 15.87 | 16.16 | 618,362 | -0.19(-1.15%) |
Mar 07, 2011 | 16.62 | 16.72 | 15.57 | 16.35 | 1,078,656 | -0.24(-1.43%) |
Mar 04, 2011 | 16.63 | 16.75 | 16.41 | 16.58 | 830,617 | +0.09(+0.54%) |
Mar 03, 2011 | 16.11 | 16.65 | 16.05 | 16.49 | 1,019,262 | +0.52(+3.27%) |
Mar 02, 2011 | 15.58 | 16.11 | 15.52 | 15.97 | 514,152 | +0.35(+2.27%) |
Mar 01, 2011 | 16.01 | 16.14 | 15.43 | 15.62 | 761,953 | -0.27(-1.67%) |
Feb 28, 2011 | 15.83 | 15.94 | 15.65 | 15.88 | 718,478 | +0.12(+0.75%) |
Feb 25, 2011 | 15.30 | 15.76 | 15.25 | 15.76 | 530,837 | +0.51(+3.36%) |
Feb 24, 2011 | 15.28 | 15.31 | 14.86 | 15.25 | 551,069 | -0.03(-0.19%) |
Feb 23, 2011 | 15.43 | 15.73 | 14.89 | 15.28 | 911,483 | -0.13(-0.83%) |
Feb 22, 2011 | 15.14 | 15.47 | 14.89 | 15.41 | 1,005,614 | +0.11(+0.71%) |
Feb 18, 2011 | 15.09 | 15.37 | 15.03 | 15.30 | 817,899 | +0.24(+1.57%) |
Feb 17, 2011 | 14.89 | 15.20 | 14.85 | 15.06 | 576,173 | +0.15(+0.99%) |
Feb 16, 2011 | 14.91 | 15.21 | 14.44 | 14.92 | 1,025,523 | +0.61(+4.27%) |
Feb 15, 2011 | 15.61 | 15.61 | 14.01 | 14.31 | 2,101,540 | -1.25(-8.04%) |
Feb 14, 2011 | 15.16 | 15.64 | 15.16 | 15.56 | 573,366 | +0.44(+2.93%) |
Feb 11, 2011 | 15.06 | 15.17 | 14.84 | 15.11 | 389,410 | +0.04(+0.26%) |
Feb 10, 2011 | 14.80 | 15.14 | 14.64 | 15.07 | 474,732 | +0.20(+1.32%) |
Feb 09, 2011 | 15.14 | 15.21 | 14.78 | 14.88 | 481,554 | -0.27(-1.76%) |
Feb 08, 2011 | 15.25 | 15.31 | 15.03 | 15.14 | 276,202 | -0.07(-0.45%) |
Feb 07, 2011 | 15.04 | 15.35 | 14.94 | 15.21 | 764,986 | +0.26(+1.71%) |
Feb 04, 2011 | 15.14 | 15.25 | 14.53 | 14.96 | 1,012,106 | -1.00(-6.30%) |
Feb 03, 2011 | 15.69 | 16.26 | 15.52 | 15.96 | 595,852 | +0.23(+1.44%) |
Feb 02, 2011 | 15.57 | 16.01 | 15.39 | 15.73 | 345,178 | +0.10(+0.63%) |
Feb 01, 2011 | 15.53 | 15.86 | 15.47 | 15.64 | 671,077 | +0.42(+2.75%) |
Jan 31, 2011 | 14.72 | 15.57 | 14.72 | 15.22 | 768,791 | +0.63(+4.29%) |
Jan 28, 2011 | 15.12 | 15.17 | 14.51 | 14.59 | 463,216 | -0.53(-3.52%) |
Jan 27, 2011 | 14.98 | 15.23 | 14.83 | 15.12 | 278,606 | +0.19(+1.25%) |
Jan 26, 2011 | 14.70 | 15.03 | 14.39 | 14.94 | 372,141 | +0.33(+2.29%) |
Jan 25, 2011 | 14.55 | 14.67 | 14.19 | 14.60 | 307,663 | +0.04(+0.27%) |
Jan 24, 2011 | 14.22 | 14.60 | 14.15 | 14.56 | 344,887 | +0.43(+3.03%) |
Jan 21, 2011 | 14.44 | 14.62 | 14.13 | 14.13 | 314,525 | -0.22(-1.54%) |
Jan 20, 2011 | 14.45 | 14.47 | 14.15 | 14.36 | 407,669 | -0.17(-1.15%) |
Jan 19, 2011 | 14.92 | 15.06 | 14.37 | 14.52 | 531,597 | -0.34(-2.25%) |
Jan 18, 2011 | 15.16 | 15.21 | 14.69 | 14.86 | 439,999 | -0.12(-0.79%) |
Jan 14, 2011 | 14.69 | 15.14 | 14.51 | 14.98 | 1,150,354 | +0.44(+3.05%) |
Jan 13, 2011 | 14.55 | 14.71 | 14.36 | 14.53 | 464,937 | -0.07(-0.51%) |
Jan 12, 2011 | 13.56 | 14.67 | 13.56 | 14.61 | 1,002,798 | +1.15(+8.53%) |
Jan 11, 2011 | 13.37 | 13.78 | 13.37 | 13.46 | 463,039 | +0.14(+1.04%) |
Jan 10, 2011 | 13.26 | 13.51 | 13.12 | 13.32 | 479,498 | +0.07(+0.52%) |
Jan 07, 2011 | 13.22 | 13.35 | 12.95 | 13.25 | 319,792 | +0.13(+0.98%) |
Jan 06, 2011 | 13.21 | 13.40 | 13.06 | 13.12 | 386,715 | -0.11(-0.82%) |
Jan 05, 2011 | 13.10 | 13.52 | 13.08 | 13.23 | 461,031 | +0.05(+0.37%) |
Jan 04, 2011 | 13.72 | 13.77 | 13.16 | 13.18 | 472,513 | -0.45(-3.32%) |