Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.66 | 15.70 | 15.62 | 15.68 | 134,767 | -0.06(-0.35%) |
Mar 30, 2011 | 15.63 | 15.75 | 15.62 | 15.73 | 50,131 | +0.18(+1.13%) |
Mar 29, 2011 | 15.41 | 15.57 | 15.41 | 15.56 | 25,442 | +0.13(+0.86%) |
Mar 28, 2011 | 15.57 | 15.58 | 15.42 | 15.42 | 201,554 | -0.15(-0.94%) |
Mar 25, 2011 | 15.56 | 15.66 | 15.56 | 15.57 | 95,021 | +0.03(+0.18%) |
Mar 24, 2011 | 15.37 | 15.56 | 15.37 | 15.54 | 131,632 | +0.20(+1.30%) |
Mar 23, 2011 | 15.19 | 15.34 | 15.11 | 15.34 | 46,665 | +0.11(+0.74%) |
Mar 22, 2011 | 15.36 | 15.36 | 15.22 | 15.23 | 153,786 | -0.11(-0.74%) |
Mar 21, 2011 | 15.33 | 15.36 | 15.33 | 15.34 | 63,800 | +0.22(+1.48%) |
Mar 18, 2011 | 15.22 | 15.23 | 15.08 | 15.12 | 149,922 | +0.05(+0.32%) |
Mar 17, 2011 | 15.27 | 15.27 | 15.06 | 15.07 | 98,648 | +0.04(+0.25%) |
Mar 16, 2011 | 15.15 | 15.24 | 14.95 | 15.03 | 194,272 | -0.23(-1.48%) |
Mar 15, 2011 | 15.26 | 15.33 | 15.22 | 15.26 | 360,829 | -0.14(-0.88%) |
Mar 14, 2011 | 15.45 | 15.49 | 15.28 | 15.39 | 518,756 | -0.17(-1.08%) |
Mar 11, 2011 | 15.43 | 15.60 | 15.40 | 15.56 | 70,576 | +0.06(+0.40%) |
Mar 10, 2011 | 15.47 | 15.60 | 15.43 | 15.50 | 93,042 | -0.14(-0.86%) |
Mar 09, 2011 | 15.56 | 15.66 | 15.52 | 15.64 | 57,472 | +0.05(+0.29%) |
Mar 08, 2011 | 15.49 | 15.62 | 15.41 | 15.59 | 84,307 | +0.12(+0.79%) |
Mar 07, 2011 | 15.68 | 15.69 | 15.38 | 15.47 | 81,928 | -0.13(-0.82%) |
Mar 04, 2011 | 15.69 | 15.71 | 15.51 | 15.60 | 104,846 | -0.11(-0.72%) |
Mar 03, 2011 | 15.67 | 15.74 | 15.60 | 15.71 | 36,658 | +0.25(+1.63%) |
Mar 02, 2011 | 15.43 | 15.51 | 15.39 | 15.46 | 81,694 | +0.03(+0.19%) |
Mar 01, 2011 | 15.70 | 15.70 | 15.43 | 15.43 | 453,280 | -0.26(-1.64%) |
Feb 28, 2011 | 15.65 | 15.70 | 15.58 | 15.68 | 110,633 | +0.09(+0.55%) |
Feb 25, 2011 | 15.51 | 15.61 | 15.51 | 15.60 | 108,385 | +0.15(+0.96%) |
Feb 24, 2011 | 15.35 | 15.45 | 15.28 | 15.45 | 319,657 | +0.05(+0.35%) |
Feb 23, 2011 | 15.57 | 15.65 | 15.25 | 15.40 | 147,878 | -0.21(-1.35%) |
Feb 22, 2011 | 15.80 | 15.83 | 15.57 | 15.61 | 188,106 | -0.38(-2.38%) |
Feb 18, 2011 | 15.93 | 15.99 | 15.90 | 15.99 | 209,859 | +0.05(+0.29%) |
Feb 17, 2011 | 15.83 | 15.95 | 15.83 | 15.94 | 33,723 | +0.05(+0.32%) |
Feb 16, 2011 | 15.84 | 15.93 | 15.82 | 15.89 | 161,925 | +0.10(+0.66%) |
Feb 15, 2011 | 15.72 | 15.81 | 15.71 | 15.79 | 59,124 | +0.02(+0.14%) |
Feb 14, 2011 | 15.82 | 15.82 | 15.72 | 15.76 | 84,221 | -0.06(-0.39%) |
Feb 11, 2011 | 15.63 | 15.83 | 15.61 | 15.83 | 66,179 | +0.14(+0.91%) |
Feb 10, 2011 | 15.58 | 15.69 | 15.56 | 15.68 | 540,612 | +0.04(+0.24%) |
Feb 09, 2011 | 15.56 | 15.69 | 15.56 | 15.65 | 2,290,332 | +0.07(+0.46%) |
Feb 08, 2011 | 15.43 | 15.58 | 15.43 | 15.58 | 81,400 | +0.16(+1.06%) |
Feb 07, 2011 | 15.41 | 15.49 | 15.38 | 15.41 | 208,586 | +0.04(+0.26%) |
Feb 04, 2011 | 15.32 | 15.37 | 15.27 | 15.37 | 57,589 | +0.04(+0.29%) |
Feb 03, 2011 | 15.16 | 15.34 | 15.16 | 15.33 | 89,584 | +0.16(+1.02%) |
Feb 02, 2011 | 15.18 | 15.21 | 15.14 | 15.17 | 547,713 | -0.04(-0.25%) |
Feb 01, 2011 | 15.02 | 15.23 | 15.02 | 15.21 | 174,167 | +0.23(+1.54%) |
Jan 31, 2011 | 15.01 | 15.05 | 14.95 | 14.98 | 134,489 | +0.00(+0.03%) |
Jan 28, 2011 | 15.35 | 15.35 | 14.95 | 14.98 | 183,227 | -0.38(-2.48%) |
Jan 27, 2011 | 15.27 | 15.37 | 15.27 | 15.36 | 113,594 | +0.09(+0.61%) |
Jan 26, 2011 | 15.23 | 15.34 | 15.23 | 15.26 | 85,878 | +0.03(+0.19%) |
Jan 25, 2011 | 15.17 | 15.24 | 15.11 | 15.23 | 263,765 | +0.01(+0.04%) |
Jan 24, 2011 | 15.16 | 15.23 | 15.12 | 15.23 | 43,433 | +0.08(+0.50%) |
Jan 21, 2011 | 15.23 | 15.24 | 15.14 | 15.15 | 34,762 | -0.00(-0.01%) |
Jan 20, 2011 | 15.02 | 15.19 | 15.02 | 15.16 | 93,443 | +0.11(+0.72%) |
Jan 19, 2011 | 15.17 | 15.20 | 15.03 | 15.05 | 214,301 | -0.15(-1.01%) |
Jan 18, 2011 | 15.14 | 15.21 | 15.14 | 15.20 | 110,019 | +0.04(+0.23%) |
Jan 14, 2011 | 15.07 | 15.17 | 15.02 | 15.16 | 107,148 | +0.10(+0.65%) |
Jan 13, 2011 | 15.08 | 15.11 | 15.05 | 15.07 | 108,710 | -0.01(-0.09%) |
Jan 12, 2011 | 15.18 | 15.18 | 15.06 | 15.08 | 169,328 | +0.04(+0.27%) |
Jan 11, 2011 | 15.13 | 15.13 | 15.02 | 15.04 | 105,825 | -0.02(-0.10%) |
Jan 10, 2011 | 14.99 | 15.07 | 14.93 | 15.06 | 26,578 | -0.01(-0.04%) |
Jan 07, 2011 | 15.09 | 15.13 | 14.93 | 15.06 | 347,463 | +0.00(+0.01%) |
Jan 06, 2011 | 15.17 | 15.17 | 15.04 | 15.06 | 86,334 | -0.10(-0.64%) |
Jan 05, 2011 | 15.04 | 15.18 | 15.04 | 15.16 | 65,949 | +0.08(+0.56%) |
Jan 04, 2011 | 15.19 | 15.19 | 15.01 | 15.07 | 148,677 | -0.06(-0.40%) |