Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.90 | 16.00 | 15.84 | 15.94 | 75,237 | +0.06(+0.38%) |
Mar 30, 2011 | 15.97 | 15.99 | 15.84 | 15.88 | 84,570 | -0.06(-0.38%) |
Mar 29, 2011 | 15.99 | 16.00 | 15.92 | 15.94 | 84,708 | -0.01(-0.06%) |
Mar 28, 2011 | 15.86 | 16.00 | 15.86 | 15.95 | 59,263 | +0.10(+0.63%) |
Mar 25, 2011 | 16.00 | 16.00 | 15.81 | 15.85 | 93,040 | -0.18(-1.12%) |
Mar 24, 2011 | 16.00 | 16.05 | 15.93 | 16.03 | 140,305 | +0.08(+0.50%) |
Mar 23, 2011 | 15.98 | 16.00 | 15.89 | 15.95 | 63,849 | -0.01(-0.06%) |
Mar 22, 2011 | 16.04 | 16.04 | 15.80 | 15.96 | 138,836 | -0.08(-0.50%) |
Mar 21, 2011 | 15.95 | 16.10 | 15.88 | 16.04 | 247,630 | +0.19(+1.20%) |
Mar 18, 2011 | 15.96 | 15.99 | 15.85 | 15.85 | 163,774 | -0.06(-0.38%) |
Mar 17, 2011 | 15.87 | 15.99 | 15.82 | 15.91 | 160,253 | +0.29(+1.86%) |
Mar 16, 2011 | 15.38 | 15.74 | 15.38 | 15.62 | 131,641 | +0.28(+1.83%) |
Mar 15, 2011 | 15.05 | 15.35 | 14.95 | 15.34 | 211,989 | +0.22(+1.46%) |
Mar 14, 2011 | 15.05 | 15.13 | 15.00 | 15.12 | 70,918 | +0.07(+0.47%) |
Mar 11, 2011 | 15.06 | 15.19 | 15.05 | 15.05 | 117,535 | -0.01(-0.07%) |
Mar 10, 2011 | 15.15 | 15.20 | 14.93 | 15.06 | 146,173 | -0.08(-0.53%) |
Mar 09, 2011 | 15.39 | 15.39 | 15.13 | 15.14 | 131,142 | -0.15(-0.98%) |
Mar 08, 2011 | 15.40 | 15.50 | 15.26 | 15.29 | 76,355 | -0.09(-0.59%) |
Mar 07, 2011 | 15.59 | 15.59 | 15.29 | 15.38 | 108,569 | -0.07(-0.45%) |
Mar 04, 2011 | 15.54 | 15.58 | 15.44 | 15.45 | 231,385 | -0.10(-0.64%) |
Mar 03, 2011 | 15.64 | 15.70 | 15.48 | 15.55 | 330,785 | -0.09(-0.58%) |
Mar 02, 2011 | 15.82 | 15.82 | 15.54 | 15.64 | 231,774 | -0.17(-1.08%) |
Mar 01, 2011 | 15.95 | 15.95 | 15.74 | 15.81 | 122,624 | -0.18(-1.13%) |
Feb 28, 2011 | 15.79 | 16.00 | 15.71 | 15.99 | 456,518 | +0.29(+1.85%) |
Feb 25, 2011 | 15.64 | 15.80 | 15.59 | 15.70 | 361,555 | +0.05(+0.32%) |
Feb 24, 2011 | 15.59 | 15.69 | 15.46 | 15.65 | 162,979 | +0.08(+0.51%) |
Feb 23, 2011 | 15.60 | 15.65 | 15.50 | 15.57 | 94,842 | +0.01(+0.06%) |
Feb 22, 2011 | 15.58 | 15.69 | 15.46 | 15.56 | 130,163 | -0.02(-0.13%) |
Feb 18, 2011 | 15.72 | 15.78 | 15.55 | 15.58 | 93,314 | -0.15(-0.95%) |
Feb 17, 2011 | 15.78 | 15.78 | 15.48 | 15.73 | 745,469 | -0.07(-0.44%) |
Feb 16, 2011 | 15.81 | 15.89 | 15.76 | 15.80 | 117,933 | -0.06(-0.38%) |
Feb 15, 2011 | 15.75 | 15.88 | 15.75 | 15.86 | 106,638 | +0.08(+0.51%) |
Feb 14, 2011 | 15.88 | 15.93 | 15.77 | 15.78 | 189,785 | -0.10(-0.63%) |
Feb 11, 2011 | 15.87 | 15.99 | 15.78 | 15.88 | 86,616 | +0.01(+0.06%) |
Feb 10, 2011 | 15.93 | 16.02 | 15.87 | 15.87 | 190,034 | -0.07(-0.44%) |
Feb 09, 2011 | 15.98 | 16.05 | 15.90 | 15.94 | 126,943 | -0.05(-0.31%) |
Feb 08, 2011 | 15.83 | 16.00 | 15.77 | 15.99 | 137,753 | +0.18(+1.14%) |
Feb 07, 2011 | 15.86 | 15.86 | 15.55 | 15.81 | 283,206 | +0.04(+0.25%) |
Feb 04, 2011 | 15.97 | 16.00 | 15.72 | 15.77 | 192,649 | -0.15(-0.94%) |
Feb 03, 2011 | 16.00 | 16.04 | 15.91 | 15.92 | 223,998 | -0.07(-0.44%) |
Feb 02, 2011 | 16.00 | 16.10 | 15.90 | 15.99 | 207,265 | -0.08(-0.50%) |
Feb 01, 2011 | 16.09 | 16.10 | 15.93 | 16.07 | 118,805 | +0.09(+0.56%) |
Jan 31, 2011 | 15.95 | 16.10 | 15.90 | 15.98 | 168,593 | +0.08(+0.50%) |
Jan 28, 2011 | 15.80 | 15.90 | 15.75 | 15.90 | 69,648 | +0.05(+0.32%) |
Jan 27, 2011 | 15.80 | 15.85 | 15.69 | 15.85 | 309,696 | +0.06(+0.38%) |
Jan 26, 2011 | 15.84 | 15.93 | 15.70 | 15.79 | 198,109 | +0.02(+0.13%) |
Jan 25, 2011 | 16.14 | 16.15 | 15.69 | 15.77 | 301,963 | -0.40(-2.47%) |
Jan 24, 2011 | 16.18 | 16.33 | 15.95 | 16.17 | 380,140 | -0.09(-0.55%) |
Jan 21, 2011 | 15.90 | 16.74 | 15.67 | 16.26 | 4,101,094 | +0.31(+1.94%) |
Jan 20, 2011 | 16.28 | 16.28 | 15.60 | 15.95 | 670,378 | -0.43(-2.63%) |
Jan 19, 2011 | 16.21 | 16.39 | 16.18 | 16.38 | 330,944 | +0.19(+1.17%) |
Jan 18, 2011 | 16.22 | 16.37 | 16.19 | 16.19 | 88,841 | -0.02(-0.12%) |
Jan 17, 2011 | 16.49 | 16.49 | 16.21 | 16.21 | 98,065 | -0.19(-1.16%) |
Jan 14, 2011 | 16.39 | 16.45 | 16.22 | 16.40 | 216,306 | +0.05(+0.31%) |
Jan 13, 2011 | 16.44 | 16.45 | 16.02 | 16.35 | 122,802 | -0.05(-0.30%) |
Jan 12, 2011 | 16.40 | 16.44 | 16.30 | 16.40 | 126,410 | -0.05(-0.30%) |
Jan 11, 2011 | 16.43 | 16.45 | 16.25 | 16.45 | 153,840 | +0.05(+0.30%) |