Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.52 | 15.52 | 15.37 | 15.48 | 7,512 | +0.08(+0.54%) |
Mar 30, 2011 | 15.39 | 15.43 | 15.37 | 15.39 | 17,222 | +0.09(+0.59%) |
Mar 29, 2011 | 15.05 | 15.33 | 15.01 | 15.30 | 4,392 | +0.15(+0.98%) |
Mar 28, 2011 | 15.02 | 15.17 | 15.02 | 15.15 | 5,028 | +0.14(+0.94%) |
Mar 25, 2011 | 14.95 | 15.10 | 14.95 | 15.01 | 4,934 | +0.10(+0.66%) |
Mar 24, 2011 | 14.88 | 15.01 | 14.88 | 14.92 | 6,632 | +0.12(+0.81%) |
Mar 23, 2011 | 14.78 | 14.80 | 14.62 | 14.80 | 1,847 | -0.02(-0.12%) |
Mar 22, 2011 | 14.87 | 14.91 | 14.80 | 14.81 | 10,295 | -0.12(-0.80%) |
Mar 21, 2011 | 14.93 | 14.99 | 14.86 | 14.93 | 4,416 | +0.24(+1.63%) |
Mar 18, 2011 | 14.89 | 14.94 | 14.70 | 14.70 | 13,450 | -0.15(-0.99%) |
Mar 17, 2011 | 15.04 | 15.04 | 14.81 | 14.84 | 5,400 | +0.08(+0.56%) |
Mar 16, 2011 | 14.92 | 15.04 | 14.68 | 14.76 | 4,317 | -0.28(-1.89%) |
Mar 15, 2011 | 14.74 | 15.07 | 14.38 | 15.04 | 27,884 | +0.25(+1.66%) |
Mar 14, 2011 | 14.59 | 14.84 | 14.59 | 14.80 | 16,239 | +0.21(+1.47%) |
Mar 11, 2011 | 14.48 | 14.64 | 14.38 | 14.58 | 7,453 | -0.03(-0.19%) |
Mar 10, 2011 | 14.81 | 14.81 | 14.58 | 14.61 | 9,500 | -0.39(-2.63%) |
Mar 09, 2011 | 15.17 | 15.17 | 14.97 | 15.01 | 5,370 | -0.19(-1.27%) |
Mar 08, 2011 | 15.14 | 15.29 | 14.99 | 15.20 | 13,419 | +0.04(+0.24%) |
Mar 07, 2011 | 15.55 | 15.55 | 15.06 | 15.16 | 9,631 | -0.36(-2.33%) |
Mar 04, 2011 | 15.61 | 15.69 | 15.46 | 15.53 | 8,143 | -0.16(-1.03%) |
Mar 03, 2011 | 15.58 | 15.73 | 15.58 | 15.69 | 31,083 | +0.17(+1.12%) |
Mar 02, 2011 | 15.36 | 15.64 | 15.36 | 15.51 | 6,397 | +0.15(+0.96%) |
Mar 01, 2011 | 15.69 | 15.71 | 15.28 | 15.37 | 21,389 | -0.29(-1.88%) |
Feb 28, 2011 | 16.19 | 16.19 | 15.63 | 15.66 | 15,464 | -0.33(-2.06%) |
Feb 25, 2011 | 15.98 | 16.00 | 15.97 | 15.99 | 2,031 | +0.04(+0.28%) |
Feb 24, 2011 | 15.64 | 16.02 | 15.64 | 15.94 | 3,725 | +0.30(+1.94%) |
Feb 23, 2011 | 15.99 | 15.99 | 15.56 | 15.64 | 5,487 | -0.36(-2.24%) |
Feb 22, 2011 | 16.44 | 16.48 | 16.00 | 16.00 | 14,144 | -0.64(-3.86%) |
Feb 18, 2011 | 16.76 | 16.89 | 16.61 | 16.64 | 6,755 | -0.11(-0.66%) |
Feb 17, 2011 | 16.63 | 16.77 | 16.61 | 16.75 | 10,913 | +0.13(+0.77%) |
Feb 16, 2011 | 16.45 | 16.67 | 16.45 | 16.62 | 33,650 | +0.21(+1.30%) |
Feb 15, 2011 | 16.45 | 16.53 | 16.41 | 16.41 | 2,457 | -0.18(-1.07%) |
Feb 14, 2011 | 16.54 | 16.60 | 16.48 | 16.59 | 10,199 | +0.24(+1.46%) |
Feb 11, 2011 | 16.00 | 16.35 | 15.93 | 16.35 | 8,591 | +0.34(+2.12%) |
Feb 10, 2011 | 15.91 | 16.07 | 15.74 | 16.01 | 10,468 | +0.11(+0.68%) |
Feb 09, 2011 | 16.20 | 16.20 | 15.85 | 15.90 | 4,032 | -0.20(-1.27%) |
Feb 08, 2011 | 16.18 | 16.18 | 15.97 | 16.10 | 38,611 | -0.08(-0.49%) |
Feb 07, 2011 | 16.20 | 16.24 | 16.14 | 16.18 | 7,974 | +0.10(+0.63%) |
Feb 04, 2011 | 16.01 | 16.08 | 15.93 | 16.08 | 6,761 | +0.11(+0.70%) |
Feb 03, 2011 | 15.93 | 16.05 | 15.83 | 15.97 | 4,874 | -0.19(-1.17%) |
Feb 02, 2011 | 15.77 | 16.16 | 15.77 | 16.16 | 6,100 | +0.31(+1.94%) |
Feb 01, 2011 | 15.56 | 15.87 | 15.56 | 15.85 | 7,476 | +0.41(+2.68%) |
Jan 31, 2011 | 15.37 | 15.48 | 15.29 | 15.44 | 6,195 | +0.17(+1.08%) |
Jan 28, 2011 | 15.68 | 15.69 | 15.23 | 15.27 | 36,104 | -0.46(-2.90%) |
Jan 27, 2011 | 15.71 | 15.75 | 15.61 | 15.73 | 4,955 | +0.09(+0.57%) |
Jan 26, 2011 | 15.68 | 15.68 | 15.52 | 15.64 | 5,418 | +0.10(+0.65%) |
Jan 25, 2011 | 15.68 | 15.69 | 15.52 | 15.54 | 8,600 | -0.22(-1.40%) |
Jan 24, 2011 | 15.44 | 15.76 | 15.44 | 15.76 | 5,111 | +0.41(+2.70%) |
Jan 21, 2011 | 15.55 | 15.55 | 15.35 | 15.35 | 3,954 | -0.13(-0.83%) |
Jan 20, 2011 | 15.57 | 15.57 | 15.28 | 15.47 | 10,373 | -0.10(-0.66%) |
Jan 19, 2011 | 16.15 | 16.15 | 15.58 | 15.58 | 13,766 | -0.63(-3.90%) |
Jan 18, 2011 | 15.98 | 16.22 | 15.98 | 16.21 | 10,053 | +0.23(+1.44%) |
Jan 14, 2011 | 15.91 | 15.98 | 15.91 | 15.98 | 10,053 | +0.09(+0.55%) |
Jan 13, 2011 | 15.94 | 16.03 | 15.89 | 15.89 | 3,147 | -0.13(-0.83%) |
Jan 12, 2011 | 15.86 | 16.05 | 15.86 | 16.03 | 6,866 | +0.23(+1.45%) |
Jan 11, 2011 | 15.82 | 15.84 | 15.77 | 15.80 | 5,808 | +0.08(+0.53%) |
Jan 10, 2011 | 15.43 | 15.75 | 15.43 | 15.71 | 8,662 | +0.39(+2.53%) |
Jan 07, 2011 | 15.51 | 15.51 | 15.33 | 15.33 | 2,747 | -0.13(-0.84%) |
Jan 06, 2011 | 15.35 | 15.49 | 15.35 | 15.46 | 2,460 | +0.15(+0.96%) |
Jan 05, 2011 | 15.23 | 15.34 | 15.23 | 15.31 | 3,211 | +0.05(+0.30%) |
Jan 04, 2011 | 15.31 | 15.31 | 15.15 | 15.26 | 3,386 | +0.01(+0.04%) |