Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.43 | 15.46 | 15.35 | 15.40 | 236,761 | -0.01(-0.05%) |
Mar 30, 2011 | 15.45 | 15.47 | 15.38 | 15.40 | 180,591 | +0.06(+0.42%) |
Mar 29, 2011 | 15.38 | 15.44 | 15.33 | 15.34 | 89,298 | -0.06(-0.37%) |
Mar 28, 2011 | 15.39 | 15.45 | 15.29 | 15.40 | 139,504 | +0.06(+0.37%) |
Mar 25, 2011 | 15.37 | 15.46 | 15.34 | 15.34 | 209,624 | -0.05(-0.33%) |
Mar 24, 2011 | 15.46 | 15.58 | 15.38 | 15.39 | 166,671 | +0.01(+0.05%) |
Mar 23, 2011 | 15.55 | 15.55 | 15.35 | 15.38 | 267,439 | -0.17(-1.11%) |
Mar 22, 2011 | 15.54 | 15.58 | 15.46 | 15.56 | 149,487 | +0.04(+0.28%) |
Mar 21, 2011 | 15.53 | 15.55 | 15.42 | 15.51 | 210,706 | +0.02(+0.14%) |
Mar 18, 2011 | 15.35 | 15.54 | 15.18 | 15.49 | 356,384 | +0.32(+2.12%) |
Mar 17, 2011 | 15.30 | 15.31 | 15.11 | 15.17 | 198,296 | +0.06(+0.38%) |
Mar 16, 2011 | 15.08 | 15.25 | 14.97 | 15.11 | 258,271 | +0.04(+0.29%) |
Mar 15, 2011 | 15.07 | 15.18 | 15.04 | 15.07 | 215,496 | +0.00(+0.00%) |
Mar 14, 2011 | 15.32 | 15.44 | 15.05 | 15.07 | 317,125 | -0.31(-1.99%) |
Mar 11, 2011 | 15.30 | 15.45 | 15.20 | 15.37 | 172,529 | +0.01(+0.05%) |
Mar 10, 2011 | 15.35 | 15.44 | 15.28 | 15.37 | 204,833 | -0.09(-0.60%) |
Mar 09, 2011 | 15.39 | 15.47 | 15.29 | 15.46 | 221,526 | +0.06(+0.42%) |
Mar 08, 2011 | 15.44 | 15.47 | 15.31 | 15.39 | 215,972 | -0.03(-0.18%) |
Mar 07, 2011 | 15.63 | 15.63 | 15.33 | 15.42 | 172,906 | -0.13(-0.82%) |
Mar 04, 2011 | 15.61 | 15.64 | 15.44 | 15.55 | 182,226 | -0.08(-0.50%) |
Mar 03, 2011 | 15.39 | 15.66 | 15.33 | 15.63 | 408,578 | +0.38(+2.51%) |
Mar 02, 2011 | 15.27 | 15.31 | 15.19 | 15.25 | 528,819 | +0.01(+0.05%) |
Mar 01, 2011 | 15.51 | 15.64 | 15.20 | 15.24 | 366,122 | -0.20(-1.29%) |
Feb 28, 2011 | 15.51 | 15.59 | 15.39 | 15.44 | 253,022 | +0.00(+0.00%) |
Feb 25, 2011 | 15.49 | 15.50 | 15.35 | 15.44 | 311,278 | -0.01(-0.05%) |
Feb 24, 2011 | 15.12 | 15.46 | 15.11 | 15.44 | 248,145 | +0.32(+2.11%) |
Feb 23, 2011 | 15.35 | 15.53 | 15.12 | 15.13 | 396,704 | -0.26(-1.71%) |
Feb 22, 2011 | 15.61 | 15.77 | 15.35 | 15.39 | 242,054 | -0.40(-2.56%) |
Feb 18, 2011 | 15.62 | 15.81 | 15.55 | 15.79 | 185,031 | +0.20(+1.27%) |
Feb 17, 2011 | 15.61 | 15.67 | 15.54 | 15.59 | 322,989 | -0.01(-0.09%) |
Feb 16, 2011 | 15.49 | 15.64 | 15.42 | 15.61 | 374,486 | +0.18(+1.20%) |
Feb 15, 2011 | 15.61 | 15.61 | 15.42 | 15.42 | 380,709 | -0.16(-1.05%) |
Feb 14, 2011 | 15.59 | 15.66 | 15.58 | 15.59 | 295,652 | -0.02(-0.14%) |
Feb 11, 2011 | 15.44 | 15.61 | 15.34 | 15.61 | 524,848 | +0.17(+1.10%) |
Feb 10, 2011 | 15.35 | 15.46 | 15.35 | 15.44 | 172,216 | +0.07(+0.46%) |
Feb 09, 2011 | 15.44 | 15.54 | 15.31 | 15.37 | 287,676 | -0.07(-0.46%) |
Feb 08, 2011 | 15.47 | 15.52 | 15.38 | 15.44 | 210,211 | -0.04(-0.23%) |
Feb 07, 2011 | 15.47 | 15.54 | 15.40 | 15.47 | 328,328 | +0.11(+0.74%) |
Feb 04, 2011 | 15.45 | 15.47 | 15.30 | 15.36 | 218,266 | -0.02(-0.14%) |
Feb 03, 2011 | 15.51 | 15.61 | 15.37 | 15.38 | 281,117 | -0.21(-1.32%) |
Feb 02, 2011 | 15.57 | 15.70 | 15.49 | 15.59 | 315,241 | +0.10(+0.64%) |
Feb 01, 2011 | 15.50 | 15.71 | 15.47 | 15.49 | 555,316 | +0.15(+0.97%) |
Jan 31, 2011 | 15.75 | 15.75 | 15.33 | 15.34 | 417,942 | -0.31(-2.00%) |
Jan 28, 2011 | 15.93 | 15.93 | 15.65 | 15.65 | 213,972 | -0.28(-1.74%) |
Jan 27, 2011 | 15.89 | 15.93 | 15.65 | 15.93 | 249,938 | +0.08(+0.49%) |
Jan 26, 2011 | 15.78 | 15.91 | 15.71 | 15.85 | 320,316 | +0.07(+0.45%) |
Jan 25, 2011 | 15.79 | 15.84 | 15.69 | 15.78 | 226,383 | -0.03(-0.18%) |
Jan 24, 2011 | 15.74 | 15.86 | 15.66 | 15.81 | 209,474 | +0.15(+0.95%) |
Jan 21, 2011 | 15.74 | 15.74 | 15.55 | 15.66 | 202,420 | +0.01(+0.05%) |
Jan 20, 2011 | 15.34 | 15.66 | 15.34 | 15.65 | 228,500 | +0.31(+2.04%) |
Jan 19, 2011 | 15.67 | 15.67 | 15.32 | 15.34 | 511,483 | -0.40(-2.57%) |
Jan 18, 2011 | 15.95 | 15.97 | 15.69 | 15.74 | 302,644 | -0.13(-0.85%) |
Jan 14, 2011 | 15.52 | 15.89 | 15.51 | 15.88 | 277,392 | +0.35(+2.24%) |
Jan 13, 2011 | 15.57 | 15.68 | 15.42 | 15.53 | 351,294 | -0.01(-0.09%) |
Jan 12, 2011 | 15.51 | 15.58 | 15.42 | 15.54 | 261,767 | +0.16(+1.06%) |
Jan 11, 2011 | 15.54 | 15.57 | 15.33 | 15.38 | 304,529 | -0.03(-0.18%) |
Jan 10, 2011 | 15.60 | 15.61 | 15.33 | 15.41 | 423,313 | +0.01(+0.09%) |
Jan 07, 2011 | 15.74 | 15.76 | 15.37 | 15.39 | 484,179 | -0.23(-1.45%) |
Jan 06, 2011 | 14.92 | 15.73 | 14.73 | 15.62 | 1,395,208 | +0.69(+4.61%) |
Jan 05, 2011 | 14.64 | 14.94 | 14.63 | 14.93 | 511,450 | +0.27(+1.84%) |
Jan 04, 2011 | 14.73 | 14.73 | 14.55 | 14.66 | 223,527 | -0.05(-0.34%) |