Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.95 | 15.45 | 14.88 | 15.37 | 286,048 | +0.40(+2.71%) |
Mar 30, 2011 | 14.73 | 14.97 | 14.66 | 14.97 | 203,146 | +0.33(+2.26%) |
Mar 29, 2011 | 14.58 | 14.64 | 14.36 | 14.64 | 261,057 | +0.07(+0.51%) |
Mar 28, 2011 | 14.84 | 14.88 | 14.53 | 14.56 | 142,950 | -0.22(-1.49%) |
Mar 25, 2011 | 14.69 | 14.93 | 14.58 | 14.78 | 140,242 | +0.18(+1.26%) |
Mar 24, 2011 | 14.69 | 14.73 | 14.49 | 14.60 | 271,083 | +0.02(+0.13%) |
Mar 23, 2011 | 14.91 | 15.01 | 14.58 | 14.58 | 200,633 | -0.33(-2.22%) |
Mar 22, 2011 | 15.08 | 15.13 | 14.88 | 14.91 | 238,361 | -0.13(-0.86%) |
Mar 21, 2011 | 14.84 | 15.06 | 14.84 | 15.04 | 285,195 | +0.52(+3.55%) |
Mar 18, 2011 | 14.40 | 14.53 | 14.36 | 14.53 | 332,539 | +0.24(+1.68%) |
Mar 17, 2011 | 14.53 | 14.56 | 14.20 | 14.29 | 258,053 | +0.00(+0.00%) |
Mar 16, 2011 | 14.43 | 14.60 | 14.29 | 14.29 | 562,233 | -0.18(-1.27%) |
Mar 15, 2011 | 14.43 | 14.66 | 14.40 | 14.47 | 267,105 | -0.18(-1.26%) |
Mar 14, 2011 | 14.66 | 14.77 | 14.60 | 14.66 | 296,402 | -0.18(-1.24%) |
Mar 11, 2011 | 14.66 | 14.91 | 14.62 | 14.84 | 265,128 | +0.09(+0.62%) |
Mar 10, 2011 | 14.97 | 14.99 | 14.71 | 14.75 | 375,889 | -0.39(-2.56%) |
Mar 09, 2011 | 15.10 | 15.21 | 14.98 | 15.13 | 227,595 | +0.04(+0.24%) |
Mar 08, 2011 | 14.91 | 15.41 | 14.91 | 15.10 | 248,277 | +0.17(+1.11%) |
Mar 07, 2011 | 15.10 | 15.26 | 14.80 | 14.93 | 229,343 | -0.20(-1.34%) |
Mar 04, 2011 | 15.43 | 15.45 | 15.06 | 15.13 | 219,985 | -0.26(-1.67%) |
Mar 03, 2011 | 15.32 | 15.47 | 15.30 | 15.39 | 315,499 | +0.28(+1.83%) |
Mar 02, 2011 | 15.19 | 15.32 | 14.95 | 15.12 | 222,521 | -0.09(-0.60%) |
Mar 01, 2011 | 15.61 | 15.61 | 15.15 | 15.21 | 501,704 | -0.41(-2.59%) |
Feb 28, 2011 | 15.54 | 15.65 | 15.43 | 15.61 | 429,893 | +0.22(+1.44%) |
Feb 25, 2011 | 15.13 | 15.39 | 15.13 | 15.39 | 450,301 | +0.35(+2.33%) |
Feb 24, 2011 | 15.06 | 15.17 | 14.80 | 15.04 | 552,291 | -0.04(-0.24%) |
Feb 23, 2011 | 15.19 | 15.36 | 15.06 | 15.08 | 377,924 | -0.13(-0.85%) |
Feb 22, 2011 | 15.39 | 15.54 | 15.15 | 15.21 | 411,654 | -0.44(-2.82%) |
Feb 18, 2011 | 15.59 | 15.65 | 15.41 | 15.65 | 309,751 | +0.13(+0.83%) |
Feb 17, 2011 | 15.52 | 15.58 | 15.48 | 15.52 | 108,584 | -0.02(-0.12%) |
Feb 16, 2011 | 15.63 | 15.72 | 15.47 | 15.54 | 121,170 | +0.00(+0.00%) |
Feb 15, 2011 | 15.52 | 15.69 | 15.47 | 15.54 | 159,178 | +0.02(+0.12%) |
Feb 14, 2011 | 15.71 | 15.78 | 15.52 | 15.52 | 161,409 | -0.15(-0.94%) |
Feb 11, 2011 | 15.54 | 15.69 | 15.45 | 15.67 | 311,609 | +0.09(+0.59%) |
Feb 10, 2011 | 15.54 | 15.78 | 15.45 | 15.58 | 424,894 | -0.29(-1.86%) |
Feb 09, 2011 | 15.96 | 16.02 | 15.74 | 15.87 | 158,977 | -0.09(-0.58%) |
Feb 08, 2011 | 15.91 | 16.17 | 15.74 | 15.96 | 504,709 | +0.00(+0.00%) |
Feb 07, 2011 | 15.93 | 16.18 | 15.85 | 15.96 | 179,989 | +0.10(+0.64%) |
Feb 04, 2011 | 15.77 | 15.90 | 15.55 | 15.86 | 553,885 | +0.11(+0.70%) |
Feb 03, 2011 | 15.66 | 15.81 | 15.55 | 15.75 | 154,205 | +0.05(+0.35%) |
Feb 02, 2011 | 15.81 | 15.95 | 15.64 | 15.70 | 213,550 | -0.22(-1.38%) |
Feb 01, 2011 | 15.70 | 15.93 | 15.57 | 15.92 | 321,998 | +0.31(+2.00%) |
Jan 31, 2011 | 15.62 | 15.73 | 15.55 | 15.61 | 628,544 | +0.05(+0.35%) |
Jan 28, 2011 | 15.90 | 15.93 | 15.55 | 15.55 | 261,003 | -0.38(-2.41%) |
Jan 27, 2011 | 15.73 | 15.99 | 15.68 | 15.93 | 126,285 | +0.18(+1.16%) |
Jan 26, 2011 | 15.75 | 15.87 | 15.59 | 15.75 | 363,268 | +0.04(+0.23%) |
Jan 25, 2011 | 15.53 | 15.72 | 15.42 | 15.72 | 158,787 | +0.07(+0.47%) |
Jan 24, 2011 | 15.62 | 15.79 | 15.48 | 15.64 | 345,485 | +0.07(+0.47%) |
Jan 21, 2011 | 15.57 | 15.59 | 15.35 | 15.57 | 405,277 | +0.07(+0.47%) |
Jan 20, 2011 | 15.40 | 15.84 | 15.40 | 15.50 | 313,649 | +0.05(+0.36%) |
Jan 19, 2011 | 15.62 | 15.79 | 15.35 | 15.44 | 338,208 | -0.22(-1.40%) |
Jan 18, 2011 | 15.28 | 15.66 | 15.13 | 15.66 | 523,491 | +0.37(+2.40%) |
Jan 14, 2011 | 15.26 | 15.40 | 15.11 | 15.29 | 398,377 | +0.04(+0.24%) |
Jan 13, 2011 | 15.35 | 15.46 | 15.22 | 15.26 | 548,495 | -0.15(-0.95%) |
Jan 12, 2011 | 15.15 | 15.62 | 14.80 | 15.40 | 1,446,549 | -0.37(-2.32%) |
Jan 11, 2011 | 15.88 | 15.95 | 15.44 | 15.77 | 303,418 | -0.04(-0.23%) |
Jan 10, 2011 | 15.46 | 15.86 | 15.24 | 15.81 | 489,372 | +0.27(+1.77%) |
Jan 07, 2011 | 15.57 | 15.79 | 15.22 | 15.53 | 228,559 | +0.02(+0.12%) |
Jan 06, 2011 | 15.33 | 15.55 | 15.26 | 15.51 | 292,713 | +0.13(+0.83%) |
Jan 05, 2011 | 15.20 | 15.44 | 15.17 | 15.39 | 181,801 | +0.18(+1.20%) |
Jan 04, 2011 | 15.73 | 15.75 | 15.09 | 15.20 | 299,771 | -0.44(-2.81%) |