Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 16.64 | 16.86 | 16.64 | 16.84 | 5,552 | +0.05(+0.30%) |
Mar 30, 2011 | 16.85 | 16.94 | 16.56 | 16.79 | 19,967 | -0.07(-0.40%) |
Mar 29, 2011 | 16.86 | 16.86 | 16.62 | 16.86 | 28,329 | +0.08(+0.47%) |
Mar 28, 2011 | 16.63 | 16.91 | 16.24 | 16.78 | 27,095 | -0.04(-0.22%) |
Mar 25, 2011 | 16.57 | 16.87 | 16.48 | 16.82 | 18,849 | +0.26(+1.58%) |
Mar 24, 2011 | 16.53 | 16.57 | 16.48 | 16.55 | 24,172 | +0.11(+0.69%) |
Mar 23, 2011 | 16.52 | 16.52 | 16.24 | 16.44 | 5,325 | +0.05(+0.29%) |
Mar 22, 2011 | 16.22 | 16.39 | 16.22 | 16.39 | 9,911 | +0.17(+1.04%) |
Mar 21, 2011 | 16.21 | 16.22 | 15.84 | 16.22 | 13,062 | +0.22(+1.35%) |
Mar 18, 2011 | 16.00 | 16.01 | 16.00 | 16.01 | 1,183 | +0.24(+1.52%) |
Mar 17, 2011 | 16.17 | 16.25 | 15.77 | 15.77 | 16,772 | -0.23(-1.44%) |
Mar 16, 2011 | 16.00 | 16.14 | 15.89 | 16.00 | 7,266 | +0.05(+0.32%) |
Mar 15, 2011 | 15.90 | 15.95 | 15.55 | 15.95 | 11,183 | +0.40(+2.57%) |
Mar 14, 2011 | 15.60 | 15.71 | 15.55 | 15.55 | 8,831 | -0.27(-1.71%) |
Mar 11, 2011 | 15.56 | 15.89 | 15.56 | 15.82 | 10,059 | +0.03(+0.21%) |
Mar 10, 2011 | 15.77 | 15.92 | 15.72 | 15.78 | 6,902 | -0.27(-1.71%) |
Mar 09, 2011 | 15.92 | 16.07 | 15.89 | 16.06 | 5,242 | +0.15(+0.96%) |
Mar 08, 2011 | 16.35 | 16.35 | 15.52 | 15.91 | 7,760 | -0.15(-0.93%) |
Mar 07, 2011 | 15.89 | 16.05 | 15.89 | 16.05 | 8,733 | +0.31(+1.97%) |
Mar 04, 2011 | 15.72 | 15.87 | 15.61 | 15.74 | 6,547 | +0.16(+1.02%) |
Mar 03, 2011 | 15.58 | 15.77 | 15.57 | 15.58 | 18,828 | +0.02(+0.13%) |
Mar 02, 2011 | 15.68 | 15.86 | 15.56 | 15.56 | 18,535 | -0.16(-0.99%) |
Mar 01, 2011 | 15.88 | 15.88 | 15.70 | 15.72 | 15,234 | -0.07(-0.47%) |
Feb 28, 2011 | 15.93 | 15.93 | 15.77 | 15.79 | 13,742 | +0.14(+0.89%) |
Feb 25, 2011 | 15.83 | 16.15 | 15.51 | 15.65 | 12,070 | -0.18(-1.15%) |
Feb 24, 2011 | 16.30 | 16.31 | 15.54 | 15.84 | 22,838 | -0.47(-2.87%) |
Feb 23, 2011 | 15.85 | 16.30 | 15.63 | 16.30 | 22,047 | +0.46(+2.89%) |
Feb 22, 2011 | 15.59 | 15.90 | 15.51 | 15.85 | 14,279 | +0.35(+2.26%) |
Feb 18, 2011 | 15.47 | 15.52 | 15.47 | 15.50 | 21,464 | -0.00(-0.01%) |
Feb 17, 2011 | 15.51 | 15.57 | 15.48 | 15.50 | 17,237 | -0.18(-1.13%) |
Feb 16, 2011 | 16.62 | 16.62 | 15.67 | 15.67 | 34,780 | -0.42(-2.63%) |
Feb 15, 2011 | 15.81 | 16.10 | 15.59 | 16.10 | 9,400 | +0.46(+2.93%) |
Feb 14, 2011 | 15.98 | 15.98 | 15.47 | 15.64 | 48,441 | -0.27(-1.69%) |
Feb 11, 2011 | 15.87 | 15.98 | 15.84 | 15.91 | 12,242 | +0.02(+0.14%) |
Feb 10, 2011 | 15.89 | 15.98 | 15.88 | 15.89 | 6,350 | -0.02(-0.15%) |
Feb 09, 2011 | 15.85 | 16.04 | 15.85 | 15.91 | 9,626 | +0.01(+0.08%) |
Feb 08, 2011 | 15.90 | 15.93 | 15.89 | 15.90 | 10,298 | -0.04(-0.28%) |
Feb 07, 2011 | 16.04 | 16.04 | 15.90 | 15.94 | 8,056 | -0.11(-0.71%) |
Feb 04, 2011 | 16.04 | 16.06 | 15.90 | 16.06 | 11,107 | +0.03(+0.19%) |
Feb 03, 2011 | 15.98 | 16.03 | 15.81 | 16.03 | 17,365 | -0.04(-0.25%) |
Feb 02, 2011 | 16.22 | 16.33 | 15.98 | 16.07 | 30,154 | -0.49(-2.94%) |
Feb 01, 2011 | 16.90 | 16.90 | 16.38 | 16.55 | 12,415 | -0.13(-0.77%) |
Jan 31, 2011 | 16.80 | 16.90 | 16.62 | 16.68 | 15,331 | +0.37(+2.26%) |
Jan 28, 2011 | 16.07 | 16.71 | 16.07 | 16.31 | 22,425 | +0.25(+1.53%) |
Jan 27, 2011 | 16.08 | 16.20 | 16.07 | 16.07 | 3,757 | +0.15(+0.97%) |
Jan 26, 2011 | 15.93 | 16.01 | 15.79 | 15.91 | 42,607 | -0.01(-0.07%) |
Jan 25, 2011 | 16.62 | 16.62 | 15.92 | 15.92 | 6,005 | -0.67(-4.02%) |
Jan 24, 2011 | 16.89 | 16.89 | 16.54 | 16.59 | 12,572 | -0.21(-1.28%) |
Jan 21, 2011 | 16.38 | 16.81 | 15.59 | 16.81 | 16,373 | +0.53(+3.27%) |
Jan 20, 2011 | 16.12 | 16.34 | 15.75 | 16.27 | 17,170 | +0.10(+0.60%) |
Jan 19, 2011 | 16.44 | 16.44 | 16.12 | 16.18 | 13,449 | -0.10(-0.60%) |
Jan 18, 2011 | 16.59 | 16.59 | 16.16 | 16.27 | 14,622 | -0.27(-1.64%) |
Jan 14, 2011 | 16.59 | 16.71 | 16.52 | 16.54 | 4,773 | +0.12(+0.73%) |
Jan 13, 2011 | 16.63 | 16.68 | 16.42 | 16.42 | 5,668 | -0.35(-2.08%) |
Jan 12, 2011 | 16.82 | 16.84 | 16.54 | 16.77 | 10,349 | +0.01(+0.08%) |
Jan 11, 2011 | 16.75 | 16.77 | 16.75 | 16.76 | 11,492 | +0.02(+0.10%) |
Jan 10, 2011 | 16.73 | 16.75 | 16.58 | 16.74 | 6,739 | +0.15(+0.91%) |
Jan 07, 2011 | 16.44 | 16.59 | 16.14 | 16.59 | 4,203 | +0.14(+0.86%) |
Jan 06, 2011 | 16.41 | 16.60 | 16.09 | 16.45 | 12,172 | +0.03(+0.18%) |
Jan 05, 2011 | 16.52 | 16.52 | 16.09 | 16.42 | 9,642 | -0.12(-0.73%) |
Jan 04, 2011 | 16.93 | 16.93 | 16.42 | 16.54 | 9,738 | -0.18(-1.10%) |