Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.14 | 15.18 | 15.00 | 15.12 | 61,293 | +0.02(+0.13%) |
Mar 30, 2011 | 15.18 | 15.18 | 15.09 | 15.10 | 27,273 | +0.00(+0.00%) |
Mar 29, 2011 | 15.10 | 15.32 | 15.05 | 15.10 | 59,213 | +0.03(+0.20%) |
Mar 28, 2011 | 15.46 | 15.56 | 15.01 | 15.07 | 234,774 | -0.41(-2.65%) |
Mar 25, 2011 | 15.48 | 15.75 | 15.37 | 15.48 | 35,777 | +0.08(+0.52%) |
Mar 24, 2011 | 15.59 | 15.63 | 15.32 | 15.40 | 38,830 | -0.14(-0.90%) |
Mar 23, 2011 | 15.89 | 15.90 | 15.52 | 15.54 | 48,643 | -0.41(-2.57%) |
Mar 22, 2011 | 16.06 | 16.12 | 15.92 | 15.95 | 82,548 | -0.10(-0.62%) |
Mar 21, 2011 | 16.01 | 16.05 | 15.58 | 16.05 | 30,106 | +0.38(+2.43%) |
Mar 18, 2011 | 15.34 | 15.68 | 15.30 | 15.67 | 81,883 | +0.38(+2.49%) |
Mar 17, 2011 | 15.60 | 15.60 | 15.21 | 15.29 | 46,261 | -0.05(-0.33%) |
Mar 16, 2011 | 15.46 | 15.50 | 15.20 | 15.34 | 77,122 | -0.18(-1.16%) |
Mar 15, 2011 | 15.38 | 15.69 | 15.38 | 15.52 | 44,425 | -0.30(-1.90%) |
Mar 14, 2011 | 15.78 | 15.90 | 15.75 | 15.82 | 25,124 | -0.15(-0.94%) |
Mar 11, 2011 | 16.00 | 16.10 | 15.86 | 15.97 | 54,738 | -0.03(-0.19%) |
Mar 10, 2011 | 16.46 | 16.56 | 15.99 | 16.00 | 69,742 | -0.68(-4.08%) |
Mar 09, 2011 | 16.57 | 16.90 | 16.57 | 16.68 | 15,119 | +0.06(+0.36%) |
Mar 08, 2011 | 16.23 | 16.64 | 16.23 | 16.62 | 56,923 | +0.34(+2.09%) |
Mar 07, 2011 | 16.59 | 16.60 | 16.08 | 16.28 | 57,916 | -0.34(-2.05%) |
Mar 04, 2011 | 16.90 | 16.92 | 16.45 | 16.62 | 45,646 | -0.30(-1.77%) |
Mar 03, 2011 | 17.08 | 17.19 | 16.84 | 16.92 | 73,738 | -0.08(-0.47%) |
Mar 02, 2011 | 16.64 | 17.05 | 16.56 | 17.00 | 58,804 | +0.32(+1.92%) |
Mar 01, 2011 | 16.80 | 16.98 | 16.61 | 16.68 | 98,665 | -0.14(-0.83%) |
Feb 28, 2011 | 16.88 | 16.89 | 16.63 | 16.82 | 49,721 | +0.06(+0.36%) |
Feb 25, 2011 | 16.70 | 16.80 | 16.46 | 16.76 | 75,562 | +0.18(+1.09%) |
Feb 24, 2011 | 16.69 | 16.69 | 16.50 | 16.58 | 68,470 | -0.03(-0.18%) |
Feb 23, 2011 | 16.66 | 16.71 | 16.42 | 16.61 | 71,534 | -0.01(-0.06%) |
Feb 22, 2011 | 16.68 | 16.81 | 16.49 | 16.62 | 56,910 | -0.28(-1.66%) |
Feb 18, 2011 | 16.71 | 16.93 | 16.65 | 16.90 | 58,250 | +0.28(+1.68%) |
Feb 17, 2011 | 16.47 | 16.68 | 16.46 | 16.62 | 44,525 | +0.07(+0.42%) |
Feb 16, 2011 | 16.54 | 16.63 | 16.38 | 16.55 | 43,091 | +0.06(+0.36%) |
Feb 15, 2011 | 16.45 | 16.60 | 16.40 | 16.49 | 56,774 | -0.03(-0.18%) |
Feb 14, 2011 | 16.87 | 17.03 | 16.51 | 16.52 | 54,175 | -0.40(-2.36%) |
Feb 11, 2011 | 16.42 | 16.93 | 16.35 | 16.92 | 86,198 | +0.41(+2.48%) |
Feb 10, 2011 | 16.37 | 16.61 | 16.37 | 16.51 | 58,485 | +0.14(+0.86%) |
Feb 09, 2011 | 16.19 | 16.37 | 16.10 | 16.37 | 46,596 | +0.07(+0.43%) |
Feb 08, 2011 | 16.36 | 16.55 | 15.91 | 16.30 | 149,161 | -0.15(-0.91%) |
Feb 07, 2011 | 16.25 | 16.54 | 16.08 | 16.45 | 37,268 | +0.30(+1.86%) |
Feb 04, 2011 | 16.15 | 16.42 | 16.04 | 16.15 | 188,566 | +0.01(+0.06%) |
Feb 03, 2011 | 16.28 | 16.49 | 16.08 | 16.14 | 60,601 | -0.23(-1.41%) |
Feb 02, 2011 | 16.45 | 16.45 | 16.14 | 16.37 | 68,022 | -0.16(-0.97%) |
Feb 01, 2011 | 16.24 | 16.65 | 16.14 | 16.53 | 46,609 | +0.34(+2.07%) |
Jan 31, 2011 | 16.20 | 16.54 | 16.15 | 16.20 | 77,885 | -0.04(-0.28%) |
Jan 28, 2011 | 16.55 | 16.60 | 16.04 | 16.24 | 98,896 | -0.38(-2.29%) |
Jan 27, 2011 | 16.61 | 16.76 | 16.52 | 16.62 | 48,877 | +0.04(+0.24%) |
Jan 26, 2011 | 15.96 | 16.63 | 15.90 | 16.58 | 108,860 | +0.39(+2.41%) |
Jan 25, 2011 | 16.11 | 16.30 | 16.00 | 16.19 | 71,697 | -0.05(-0.31%) |
Jan 24, 2011 | 16.24 | 16.35 | 16.20 | 16.24 | 74,888 | -0.05(-0.31%) |
Jan 21, 2011 | 16.58 | 16.67 | 16.27 | 16.29 | 63,168 | -0.15(-0.91%) |
Jan 20, 2011 | 16.48 | 16.61 | 16.36 | 16.44 | 101,947 | -0.12(-0.72%) |
Jan 19, 2011 | 16.88 | 17.01 | 16.48 | 16.56 | 103,241 | -0.36(-2.13%) |
Jan 18, 2011 | 17.00 | 17.05 | 16.88 | 16.92 | 64,245 | -0.08(-0.47%) |
Jan 14, 2011 | 17.25 | 17.29 | 16.99 | 17.00 | 99,540 | -0.25(-1.45%) |
Jan 13, 2011 | 17.40 | 17.40 | 17.20 | 17.25 | 58,647 | -0.15(-0.86%) |
Jan 12, 2011 | 17.48 | 17.73 | 17.27 | 17.40 | 55,349 | +0.07(+0.40%) |
Jan 11, 2011 | 17.00 | 17.55 | 17.00 | 17.33 | 102,710 | +0.42(+2.48%) |
Jan 10, 2011 | 16.25 | 17.15 | 16.18 | 16.91 | 175,892 | +0.52(+3.17%) |
Jan 07, 2011 | 16.10 | 16.39 | 16.07 | 16.39 | 64,268 | +0.34(+2.12%) |
Jan 06, 2011 | 16.00 | 16.23 | 15.90 | 16.05 | 254,541 | -0.05(-0.31%) |
Jan 05, 2011 | 15.45 | 16.25 | 15.45 | 16.10 | 249,742 | +0.71(+4.61%) |
Jan 04, 2011 | 15.73 | 15.73 | 15.35 | 15.39 | 72,582 | -0.25(-1.60%) |