Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.50 | 14.63 | 14.39 | 14.62 | 109,684 | +0.17(+1.18%) |
Mar 30, 2011 | 14.57 | 14.69 | 14.24 | 14.45 | 416,715 | +0.01(+0.07%) |
Mar 29, 2011 | 15.25 | 15.25 | 14.39 | 14.44 | 741,243 | -0.83(-5.44%) |
Mar 28, 2011 | 15.79 | 15.81 | 15.23 | 15.27 | 81,303 | -0.49(-3.11%) |
Mar 25, 2011 | 15.80 | 16.05 | 15.67 | 15.76 | 56,123 | +0.07(+0.45%) |
Mar 24, 2011 | 15.82 | 15.89 | 15.55 | 15.69 | 58,818 | +0.00(+0.00%) |
Mar 23, 2011 | 15.61 | 15.79 | 15.30 | 15.69 | 47,723 | +0.01(+0.06%) |
Mar 22, 2011 | 15.61 | 15.82 | 15.22 | 15.68 | 58,209 | +0.13(+0.84%) |
Mar 21, 2011 | 15.71 | 15.74 | 15.44 | 15.55 | 133,865 | +0.63(+4.22%) |
Mar 18, 2011 | 15.09 | 15.19 | 14.56 | 14.92 | 311,753 | +0.05(+0.34%) |
Mar 17, 2011 | 15.04 | 15.17 | 14.45 | 14.87 | 114,728 | +0.12(+0.81%) |
Mar 16, 2011 | 15.15 | 15.20 | 14.55 | 14.75 | 121,611 | -0.42(-2.77%) |
Mar 15, 2011 | 14.95 | 15.27 | 14.83 | 15.17 | 108,977 | +0.13(+0.86%) |
Mar 14, 2011 | 14.93 | 15.09 | 14.65 | 15.04 | 73,462 | -0.16(-1.05%) |
Mar 11, 2011 | 15.15 | 15.31 | 14.82 | 15.20 | 88,867 | -0.10(-0.65%) |
Mar 10, 2011 | 15.46 | 15.46 | 15.02 | 15.30 | 88,232 | -0.43(-2.73%) |
Mar 09, 2011 | 15.84 | 16.13 | 15.71 | 15.73 | 49,906 | -0.21(-1.32%) |
Mar 08, 2011 | 15.60 | 16.11 | 15.44 | 15.94 | 54,801 | +0.30(+1.92%) |
Mar 07, 2011 | 15.95 | 15.95 | 15.22 | 15.64 | 93,808 | -0.25(-1.57%) |
Mar 04, 2011 | 15.83 | 16.05 | 15.67 | 15.89 | 112,057 | +0.08(+0.51%) |
Mar 03, 2011 | 15.60 | 15.99 | 15.57 | 15.81 | 76,534 | +0.42(+2.73%) |
Mar 02, 2011 | 15.13 | 15.69 | 14.88 | 15.39 | 86,037 | +0.28(+1.85%) |
Mar 01, 2011 | 15.18 | 15.44 | 14.78 | 15.11 | 147,463 | +0.03(+0.20%) |
Feb 28, 2011 | 15.14 | 15.64 | 14.88 | 15.08 | 261,413 | +0.06(+0.40%) |
Feb 25, 2011 | 14.50 | 15.13 | 14.50 | 15.02 | 94,466 | +0.66(+4.60%) |
Feb 24, 2011 | 14.36 | 14.81 | 14.18 | 14.36 | 161,318 | +0.08(+0.56%) |
Feb 23, 2011 | 15.04 | 15.06 | 14.18 | 14.28 | 245,999 | -0.71(-4.74%) |
Feb 22, 2011 | 15.60 | 15.65 | 14.91 | 14.99 | 246,367 | -0.85(-5.37%) |
Feb 18, 2011 | 16.25 | 16.49 | 15.76 | 15.84 | 138,829 | -0.23(-1.43%) |
Feb 17, 2011 | 15.78 | 16.23 | 15.63 | 16.07 | 124,834 | +0.27(+1.71%) |
Feb 16, 2011 | 15.88 | 15.98 | 15.77 | 15.80 | 70,817 | +0.00(+0.00%) |
Feb 15, 2011 | 15.74 | 15.98 | 15.63 | 15.80 | 140,557 | +0.01(+0.06%) |
Feb 14, 2011 | 15.46 | 15.83 | 15.46 | 15.79 | 76,945 | +0.41(+2.67%) |
Feb 11, 2011 | 15.19 | 15.59 | 15.19 | 15.38 | 144,781 | +0.15(+0.98%) |
Feb 10, 2011 | 14.99 | 15.38 | 14.98 | 15.23 | 62,164 | +0.11(+0.73%) |
Feb 09, 2011 | 15.00 | 15.14 | 14.64 | 15.12 | 114,395 | +0.02(+0.13%) |
Feb 08, 2011 | 15.08 | 15.39 | 14.89 | 15.10 | 106,123 | +0.03(+0.20%) |
Feb 07, 2011 | 15.09 | 15.64 | 15.01 | 15.07 | 126,989 | +0.02(+0.13%) |
Feb 04, 2011 | 16.07 | 16.41 | 14.60 | 15.05 | 352,735 | +0.41(+2.80%) |
Feb 03, 2011 | 14.61 | 14.95 | 14.24 | 14.64 | 215,012 | -0.02(-0.14%) |
Feb 02, 2011 | 15.01 | 15.24 | 14.63 | 14.66 | 295,978 | -0.46(-3.04%) |
Feb 01, 2011 | 14.97 | 15.32 | 14.75 | 15.12 | 198,881 | +0.37(+2.51%) |
Jan 31, 2011 | 14.90 | 15.21 | 14.66 | 14.75 | 207,933 | -0.10(-0.67%) |
Jan 28, 2011 | 15.29 | 15.29 | 14.58 | 14.85 | 362,095 | -0.50(-3.26%) |
Jan 27, 2011 | 15.43 | 15.52 | 15.19 | 15.35 | 129,347 | +0.05(+0.33%) |
Jan 26, 2011 | 15.18 | 15.67 | 14.88 | 15.30 | 264,630 | +0.21(+1.39%) |
Jan 25, 2011 | 14.77 | 15.30 | 14.65 | 15.09 | 280,656 | +0.15(+1.00%) |
Jan 24, 2011 | 14.77 | 15.07 | 14.77 | 14.94 | 154,596 | +0.13(+0.88%) |
Jan 21, 2011 | 15.18 | 15.45 | 14.71 | 14.81 | 237,036 | -0.24(-1.59%) |
Jan 20, 2011 | 15.00 | 15.15 | 14.65 | 15.05 | 122,293 | -0.06(-0.40%) |
Jan 19, 2011 | 15.66 | 15.69 | 14.94 | 15.11 | 127,044 | -0.60(-3.82%) |
Jan 18, 2011 | 15.61 | 15.77 | 15.40 | 15.71 | 98,925 | +0.10(+0.64%) |
Jan 14, 2011 | 15.93 | 15.94 | 15.60 | 15.61 | 237,192 | -0.29(-1.82%) |
Jan 13, 2011 | 15.98 | 16.04 | 15.74 | 15.90 | 46,449 | -0.04(-0.25%) |
Jan 12, 2011 | 16.27 | 16.27 | 15.77 | 15.94 | 284,558 | -0.10(-0.62%) |
Jan 11, 2011 | 16.27 | 16.35 | 15.93 | 16.04 | 115,488 | -0.11(-0.68%) |
Jan 10, 2011 | 16.25 | 16.41 | 15.92 | 16.15 | 178,724 | -0.26(-1.58%) |
Jan 07, 2011 | 16.43 | 16.64 | 16.20 | 16.41 | 203,063 | -0.01(-0.06%) |
Jan 06, 2011 | 16.83 | 16.87 | 16.26 | 16.42 | 198,742 | -0.37(-2.20%) |
Jan 05, 2011 | 16.02 | 17.22 | 15.60 | 16.79 | 489,735 | +0.69(+4.29%) |
Jan 04, 2011 | 16.23 | 16.33 | 15.80 | 16.10 | 610,287 | -0.08(-0.49%) |