Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.88 | 14.92 | 14.85 | 14.89 | 66,428 | -0.16(-1.03%) |
Mar 30, 2011 | 14.99 | 15.15 | 14.99 | 15.05 | 61,701 | -0.04(-0.30%) |
Mar 29, 2011 | 15.11 | 15.12 | 15.03 | 15.09 | 30,333 | +0.02(+0.16%) |
Mar 28, 2011 | 15.15 | 15.15 | 15.04 | 15.07 | 80,866 | +0.09(+0.60%) |
Mar 25, 2011 | 14.89 | 15.05 | 14.88 | 14.98 | 236,240 | -0.01(-0.07%) |
Mar 24, 2011 | 14.86 | 15.03 | 14.75 | 14.99 | 280,637 | +0.13(+0.87%) |
Mar 23, 2011 | 14.96 | 14.96 | 14.83 | 14.86 | 108,694 | -0.13(-0.90%) |
Mar 22, 2011 | 15.04 | 15.04 | 14.98 | 14.99 | 28,403 | +0.00(+0.03%) |
Mar 21, 2011 | 14.93 | 15.00 | 14.93 | 14.99 | 94,856 | -0.10(-0.66%) |
Mar 18, 2011 | 15.12 | 15.12 | 15.04 | 15.09 | 56,423 | -0.15(-1.02%) |
Mar 17, 2011 | 15.27 | 15.31 | 15.23 | 15.24 | 94,794 | -0.07(-0.42%) |
Mar 16, 2011 | 15.29 | 15.36 | 15.21 | 15.31 | 216,843 | -0.01(-0.07%) |
Mar 15, 2011 | 15.36 | 15.37 | 15.02 | 15.32 | 140,232 | +0.30(+2.00%) |
Mar 14, 2011 | 14.99 | 15.05 | 14.95 | 15.02 | 38,173 | -0.09(-0.60%) |
Mar 11, 2011 | 15.21 | 15.22 | 15.03 | 15.11 | 78,724 | -0.05(-0.33%) |
Mar 10, 2011 | 15.06 | 15.24 | 15.06 | 15.16 | 121,222 | +0.19(+1.27%) |
Mar 09, 2011 | 14.90 | 15.00 | 14.90 | 14.97 | 83,196 | +0.00(+0.00%) |
Mar 08, 2011 | 14.93 | 15.03 | 14.93 | 14.97 | 340,410 | +0.04(+0.23%) |
Mar 07, 2011 | 14.86 | 14.96 | 14.83 | 14.94 | 115,503 | -0.04(-0.23%) |
Mar 04, 2011 | 15.06 | 15.06 | 14.93 | 14.97 | 124,654 | -0.14(-0.93%) |
Mar 03, 2011 | 15.02 | 15.18 | 15.01 | 15.11 | 180,518 | +0.19(+1.27%) |
Mar 02, 2011 | 14.87 | 14.96 | 14.85 | 14.92 | 402,335 | +0.03(+0.20%) |
Mar 01, 2011 | 15.07 | 15.08 | 14.89 | 14.89 | 359,141 | -0.26(-1.72%) |
Feb 28, 2011 | 15.18 | 15.22 | 15.12 | 15.15 | 44,639 | -0.05(-0.33%) |
Feb 25, 2011 | 15.23 | 15.27 | 15.17 | 15.20 | 122,106 | -0.12(-0.78%) |
Feb 24, 2011 | 15.12 | 15.40 | 15.10 | 15.32 | 180,533 | +0.15(+0.99%) |
Feb 23, 2011 | 15.26 | 15.26 | 15.09 | 15.17 | 401,507 | -0.19(-1.24%) |
Feb 22, 2011 | 15.24 | 15.36 | 15.22 | 15.36 | 697,518 | -0.08(-0.52%) |
Feb 18, 2011 | 15.47 | 15.50 | 15.39 | 15.44 | 252,213 | -0.05(-0.32%) |
Feb 17, 2011 | 15.51 | 15.55 | 15.47 | 15.49 | 194,890 | -0.10(-0.64%) |
Feb 16, 2011 | 15.58 | 15.68 | 15.51 | 15.59 | 261,089 | -0.03(-0.19%) |
Feb 15, 2011 | 15.63 | 15.65 | 15.59 | 15.62 | 283,999 | -0.12(-0.79%) |
Feb 14, 2011 | 15.74 | 15.77 | 15.70 | 15.74 | 90,162 | -0.09(-0.54%) |
Feb 11, 2011 | 15.73 | 15.84 | 15.69 | 15.83 | 99,813 | +0.08(+0.51%) |
Feb 10, 2011 | 15.84 | 15.86 | 15.71 | 15.75 | 85,816 | +0.02(+0.13%) |
Feb 09, 2011 | 15.71 | 15.79 | 15.69 | 15.73 | 108,670 | +0.01(+0.06%) |
Feb 08, 2011 | 15.76 | 15.76 | 15.67 | 15.72 | 415,497 | -0.17(-1.07%) |
Feb 07, 2011 | 15.90 | 15.95 | 15.87 | 15.89 | 94,111 | -0.02(-0.13%) |
Feb 04, 2011 | 15.89 | 15.95 | 15.75 | 15.91 | 324,939 | +0.07(+0.44%) |
Feb 03, 2011 | 16.12 | 16.20 | 15.83 | 15.84 | 302,039 | -0.22(-1.37%) |
Feb 02, 2011 | 16.05 | 16.18 | 16.04 | 16.06 | 113,913 | +0.05(+0.31%) |
Feb 01, 2011 | 16.06 | 16.19 | 15.98 | 16.01 | 207,029 | -0.13(-0.81%) |
Jan 31, 2011 | 16.18 | 16.19 | 16.05 | 16.14 | 244,572 | +0.07(+0.44%) |
Jan 28, 2011 | 16.34 | 16.34 | 15.95 | 16.07 | 609,588 | -0.27(-1.65%) |
Jan 27, 2011 | 16.09 | 16.35 | 16.07 | 16.34 | 324,459 | +0.34(+2.12%) |
Jan 26, 2011 | 16.10 | 16.20 | 15.99 | 16.00 | 312,616 | -0.10(-0.62%) |
Jan 25, 2011 | 16.16 | 16.22 | 16.09 | 16.10 | 343,069 | +0.01(+0.06%) |
Jan 24, 2011 | 16.02 | 16.10 | 15.93 | 16.09 | 468,177 | +0.08(+0.50%) |
Jan 21, 2011 | 16.04 | 16.06 | 15.96 | 16.01 | 257,784 | +0.03(+0.19%) |
Jan 20, 2011 | 15.94 | 15.99 | 15.88 | 15.98 | 279,899 | +0.27(+1.72%) |
Jan 19, 2011 | 15.64 | 15.73 | 15.62 | 15.71 | 76,679 | -0.03(-0.19%) |
Jan 18, 2011 | 15.72 | 15.76 | 15.66 | 15.74 | 457,988 | -0.08(-0.51%) |
Jan 14, 2011 | 15.77 | 15.87 | 15.73 | 15.82 | 752,223 | +0.14(+0.89%) |
Jan 13, 2011 | 15.52 | 15.71 | 15.48 | 15.68 | 573,815 | +0.15(+0.97%) |
Jan 12, 2011 | 15.60 | 15.63 | 15.51 | 15.53 | 292,298 | -0.06(-0.38%) |
Jan 11, 2011 | 15.59 | 15.67 | 15.54 | 15.59 | 639,411 | -0.08(-0.49%) |
Jan 10, 2011 | 15.69 | 15.75 | 15.65 | 15.67 | 347,853 | -0.05(-0.34%) |
Jan 07, 2011 | 15.76 | 15.77 | 15.62 | 15.72 | 656,054 | +0.02(+0.13%) |
Jan 06, 2011 | 15.69 | 15.78 | 15.64 | 15.70 | 2,776,681 | +0.03(+0.19%) |
Jan 05, 2011 | 15.73 | 15.79 | 15.61 | 15.67 | 764,015 | +0.08(+0.51%) |
Jan 04, 2011 | 15.40 | 15.65 | 15.40 | 15.59 | 139,510 | +0.37(+2.43%) |