Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.76 | 15.91 | 15.76 | 15.87 | 214,038 | +0.11(+0.71%) |
Mar 30, 2011 | 15.76 | 15.84 | 15.44 | 15.76 | 440,252 | +0.33(+2.17%) |
Mar 29, 2011 | 15.36 | 15.45 | 15.34 | 15.42 | 189,359 | +0.07(+0.47%) |
Mar 28, 2011 | 15.39 | 15.53 | 15.29 | 15.35 | 645,958 | +0.05(+0.31%) |
Mar 25, 2011 | 15.44 | 15.50 | 15.30 | 15.30 | 495,765 | -0.06(-0.36%) |
Mar 24, 2011 | 15.30 | 15.45 | 15.21 | 15.36 | 431,320 | +0.10(+0.68%) |
Mar 23, 2011 | 15.39 | 15.39 | 15.07 | 15.26 | 303,449 | -0.20(-1.29%) |
Mar 22, 2011 | 15.45 | 15.57 | 15.28 | 15.46 | 222,626 | -0.05(-0.31%) |
Mar 21, 2011 | 15.58 | 15.86 | 15.43 | 15.50 | 355,034 | +0.01(+0.05%) |
Mar 18, 2011 | 15.27 | 15.50 | 15.14 | 15.49 | 360,037 | +0.35(+2.31%) |
Mar 17, 2011 | 15.29 | 15.42 | 15.11 | 15.14 | 223,379 | +0.02(+0.11%) |
Mar 16, 2011 | 15.20 | 15.38 | 15.13 | 15.13 | 430,573 | -0.14(-0.94%) |
Mar 15, 2011 | 15.36 | 15.56 | 15.23 | 15.27 | 216,900 | -0.41(-2.59%) |
Mar 14, 2011 | 15.52 | 15.77 | 15.52 | 15.68 | 272,151 | +0.04(+0.25%) |
Mar 11, 2011 | 15.76 | 15.77 | 15.49 | 15.64 | 213,359 | -0.13(-0.81%) |
Mar 10, 2011 | 15.91 | 15.91 | 15.73 | 15.77 | 309,971 | -0.33(-2.08%) |
Mar 09, 2011 | 16.06 | 16.24 | 15.92 | 16.10 | 199,693 | -0.05(-0.30%) |
Mar 08, 2011 | 15.73 | 16.96 | 15.45 | 16.15 | 718,338 | +0.39(+2.47%) |
Mar 07, 2011 | 15.79 | 15.87 | 15.61 | 15.76 | 384,239 | +0.01(+0.05%) |
Mar 04, 2011 | 15.72 | 15.87 | 15.65 | 15.75 | 299,832 | +0.06(+0.41%) |
Mar 03, 2011 | 15.59 | 15.92 | 15.59 | 15.69 | 287,950 | +0.21(+1.39%) |
Mar 02, 2011 | 15.24 | 15.63 | 15.13 | 15.47 | 479,311 | +0.17(+1.09%) |
Mar 01, 2011 | 15.53 | 15.64 | 15.24 | 15.30 | 1,021,598 | -0.25(-1.64%) |
Feb 28, 2011 | 15.62 | 15.73 | 15.44 | 15.56 | 463,297 | -0.21(-1.31%) |
Feb 25, 2011 | 15.39 | 15.80 | 15.39 | 15.77 | 449,528 | +0.41(+2.64%) |
Feb 24, 2011 | 15.04 | 15.42 | 15.00 | 15.36 | 417,749 | +0.28(+1.85%) |
Feb 23, 2011 | 15.48 | 15.52 | 15.03 | 15.08 | 604,586 | -0.44(-2.86%) |
Feb 22, 2011 | 15.53 | 15.62 | 15.48 | 15.52 | 344,461 | -0.22(-1.43%) |
Feb 18, 2011 | 15.86 | 15.97 | 15.69 | 15.75 | 904,596 | -0.04(-0.25%) |
Feb 17, 2011 | 15.63 | 15.81 | 15.36 | 15.79 | 1,126,477 | +0.06(+0.41%) |
Feb 16, 2011 | 15.92 | 15.92 | 15.55 | 15.73 | 693,490 | -0.19(-1.20%) |
Feb 15, 2011 | 15.92 | 16.05 | 15.88 | 15.92 | 367,690 | -0.10(-0.65%) |
Feb 14, 2011 | 16.13 | 16.13 | 15.89 | 16.02 | 266,477 | -0.03(-0.20%) |
Feb 11, 2011 | 15.93 | 16.05 | 15.85 | 16.05 | 284,808 | +0.06(+0.40%) |
Feb 10, 2011 | 15.93 | 16.06 | 15.91 | 15.99 | 355,945 | -0.14(-0.84%) |
Feb 09, 2011 | 16.67 | 16.70 | 15.82 | 16.12 | 478,782 | -0.39(-2.36%) |
Feb 08, 2011 | 16.36 | 16.58 | 16.19 | 16.51 | 879,602 | +0.15(+0.92%) |
Feb 07, 2011 | 16.10 | 16.39 | 15.92 | 16.36 | 284,402 | +0.31(+1.93%) |
Feb 04, 2011 | 16.15 | 16.15 | 15.91 | 16.05 | 160,582 | +0.11(+0.70%) |
Feb 03, 2011 | 15.77 | 15.97 | 15.63 | 15.94 | 199,943 | +0.14(+0.86%) |
Feb 02, 2011 | 15.74 | 15.92 | 15.74 | 15.81 | 448,142 | -0.01(-0.05%) |
Feb 01, 2011 | 15.51 | 15.88 | 15.36 | 15.81 | 374,286 | +0.33(+2.16%) |
Jan 31, 2011 | 15.34 | 15.56 | 15.08 | 15.48 | 710,248 | +0.15(+0.99%) |
Jan 28, 2011 | 15.48 | 15.57 | 15.16 | 15.33 | 299,963 | -0.22(-1.43%) |
Jan 27, 2011 | 15.54 | 15.60 | 15.30 | 15.55 | 128,734 | +0.03(+0.20%) |
Jan 26, 2011 | 14.94 | 15.58 | 14.84 | 15.52 | 439,666 | +0.59(+3.94%) |
Jan 25, 2011 | 14.69 | 14.94 | 14.69 | 14.93 | 206,394 | +0.20(+1.35%) |
Jan 24, 2011 | 14.70 | 14.83 | 14.68 | 14.73 | 118,835 | +0.02(+0.11%) |
Jan 21, 2011 | 14.88 | 14.91 | 14.68 | 14.72 | 199,816 | -0.06(-0.43%) |
Jan 20, 2011 | 14.72 | 14.83 | 14.60 | 14.78 | 376,617 | +0.02(+0.11%) |
Jan 19, 2011 | 15.11 | 15.23 | 14.65 | 14.76 | 636,056 | -0.41(-2.73%) |
Jan 18, 2011 | 15.56 | 15.56 | 15.06 | 15.18 | 273,836 | -0.30(-1.95%) |
Jan 14, 2011 | 15.33 | 15.53 | 15.27 | 15.48 | 148,444 | +0.12(+0.78%) |
Jan 13, 2011 | 15.57 | 15.66 | 15.28 | 15.36 | 122,437 | -0.28(-1.78%) |
Jan 12, 2011 | 15.55 | 15.64 | 15.38 | 15.64 | 175,203 | +0.22(+1.45%) |
Jan 11, 2011 | 15.31 | 15.49 | 15.18 | 15.42 | 252,148 | +0.11(+0.73%) |
Jan 10, 2011 | 15.22 | 15.38 | 15.12 | 15.30 | 206,459 | +0.06(+0.42%) |
Jan 07, 2011 | 15.24 | 15.37 | 15.07 | 15.24 | 154,891 | +0.01(+0.05%) |
Jan 06, 2011 | 15.28 | 15.36 | 15.19 | 15.23 | 235,866 | -0.01(-0.05%) |
Jan 05, 2011 | 15.11 | 15.30 | 15.04 | 15.24 | 211,740 | +0.12(+0.79%) |
Jan 04, 2011 | 15.39 | 15.39 | 15.02 | 15.12 | 299,794 | -0.18(-1.14%) |