Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 16.67 | 17.03 | 16.47 | 16.96 | 108,378 | +0.20(+1.20%) |
Mar 30, 2011 | 16.76 | 16.76 | 16.76 | 16.76 | 64,045 | +0.69(+4.29%) |
Mar 29, 2011 | 15.87 | 16.13 | 15.73 | 16.07 | 61,791 | +0.08(+0.49%) |
Mar 28, 2011 | 15.97 | 16.06 | 15.77 | 15.99 | 52,405 | +0.09(+0.55%) |
Mar 25, 2011 | 15.82 | 16.18 | 15.62 | 15.91 | 74,000 | +0.12(+0.77%) |
Mar 24, 2011 | 15.91 | 16.04 | 15.65 | 15.78 | 38,049 | -0.05(-0.33%) |
Mar 23, 2011 | 15.71 | 16.02 | 15.58 | 15.84 | 55,380 | +0.05(+0.33%) |
Mar 22, 2011 | 15.70 | 15.83 | 15.56 | 15.78 | 60,517 | +0.02(+0.11%) |
Mar 21, 2011 | 15.74 | 15.77 | 15.59 | 15.77 | 71,780 | +0.39(+2.55%) |
Mar 18, 2011 | 15.43 | 15.43 | 15.04 | 15.37 | 148,767 | +0.16(+1.03%) |
Mar 17, 2011 | 15.25 | 15.66 | 15.06 | 15.22 | 169,700 | +0.24(+1.63%) |
Mar 16, 2011 | 15.08 | 15.21 | 14.97 | 14.97 | 112,242 | -0.17(-1.15%) |
Mar 15, 2011 | 15.17 | 15.36 | 15.12 | 15.15 | 46,637 | -0.22(-1.42%) |
Mar 14, 2011 | 15.04 | 15.43 | 15.04 | 15.36 | 48,124 | +0.21(+1.38%) |
Mar 11, 2011 | 15.13 | 15.23 | 15.09 | 15.16 | 58,423 | -0.04(-0.29%) |
Mar 10, 2011 | 15.43 | 15.49 | 15.06 | 15.20 | 73,077 | -0.46(-2.95%) |
Mar 09, 2011 | 15.52 | 15.74 | 15.43 | 15.66 | 143,037 | +0.13(+0.84%) |
Mar 08, 2011 | 15.20 | 15.74 | 15.07 | 15.53 | 63,057 | +0.29(+1.89%) |
Mar 07, 2011 | 15.46 | 15.51 | 14.96 | 15.24 | 71,897 | -0.18(-1.19%) |
Mar 04, 2011 | 15.77 | 15.90 | 15.26 | 15.43 | 49,700 | -0.39(-2.48%) |
Mar 03, 2011 | 15.57 | 15.88 | 15.54 | 15.82 | 69,825 | +0.41(+2.66%) |
Mar 02, 2011 | 15.32 | 15.56 | 15.23 | 15.41 | 41,046 | +0.06(+0.40%) |
Mar 01, 2011 | 16.13 | 16.16 | 15.26 | 15.35 | 102,619 | -0.70(-4.35%) |
Feb 28, 2011 | 15.85 | 16.07 | 15.77 | 16.04 | 130,919 | +0.29(+1.83%) |
Feb 25, 2011 | 15.58 | 15.86 | 15.57 | 15.76 | 134,740 | +0.24(+1.52%) |
Feb 24, 2011 | 15.18 | 15.65 | 15.18 | 15.52 | 112,171 | +0.32(+2.12%) |
Feb 23, 2011 | 15.70 | 15.84 | 15.19 | 15.20 | 76,806 | -0.50(-3.17%) |
Feb 22, 2011 | 15.62 | 15.70 | 15.33 | 15.70 | 253,682 | -0.10(-0.61%) |
Feb 18, 2011 | 15.55 | 15.85 | 15.50 | 15.79 | 155,328 | +0.31(+2.03%) |
Feb 17, 2011 | 15.70 | 15.74 | 15.46 | 15.48 | 129,225 | -0.15(-0.95%) |
Feb 16, 2011 | 15.26 | 15.70 | 15.09 | 15.63 | 143,202 | +0.38(+2.46%) |
Feb 15, 2011 | 15.53 | 15.62 | 15.22 | 15.25 | 98,297 | -0.38(-2.40%) |
Feb 14, 2011 | 15.73 | 15.87 | 15.57 | 15.63 | 52,778 | -0.09(-0.55%) |
Feb 11, 2011 | 15.50 | 15.73 | 15.40 | 15.71 | 87,163 | +0.16(+1.01%) |
Feb 10, 2011 | 15.18 | 15.72 | 15.18 | 15.56 | 102,232 | +0.30(+1.94%) |
Feb 09, 2011 | 15.43 | 15.56 | 15.22 | 15.26 | 183,743 | -0.24(-1.52%) |
Feb 08, 2011 | 15.58 | 15.58 | 15.35 | 15.50 | 79,746 | -0.13(-0.84%) |
Feb 07, 2011 | 15.40 | 16.03 | 15.32 | 15.63 | 117,963 | +0.24(+1.59%) |
Feb 04, 2011 | 16.81 | 16.81 | 15.34 | 15.38 | 294,695 | -1.40(-8.32%) |
Feb 03, 2011 | 16.37 | 16.86 | 16.20 | 16.78 | 108,544 | +0.37(+2.29%) |
Feb 02, 2011 | 16.30 | 16.58 | 16.26 | 16.40 | 158,497 | +0.01(+0.05%) |
Feb 01, 2011 | 16.09 | 16.51 | 15.77 | 16.39 | 121,346 | +0.48(+3.01%) |
Jan 31, 2011 | 16.35 | 16.38 | 15.91 | 15.91 | 129,840 | -0.36(-2.20%) |
Jan 28, 2011 | 16.75 | 16.78 | 16.15 | 16.27 | 142,358 | -0.47(-2.81%) |
Jan 27, 2011 | 16.70 | 16.85 | 16.42 | 16.74 | 91,007 | +0.02(+0.10%) |
Jan 26, 2011 | 16.74 | 16.79 | 16.48 | 16.73 | 151,820 | +0.07(+0.42%) |
Jan 25, 2011 | 16.52 | 16.67 | 16.45 | 16.66 | 81,303 | +0.05(+0.32%) |
Jan 24, 2011 | 16.67 | 16.97 | 16.57 | 16.60 | 58,396 | +0.02(+0.10%) |
Jan 21, 2011 | 16.90 | 16.98 | 16.51 | 16.59 | 76,232 | -0.20(-1.19%) |
Jan 20, 2011 | 16.49 | 16.88 | 16.49 | 16.79 | 77,847 | +0.31(+1.85%) |
Jan 19, 2011 | 16.99 | 17.07 | 16.23 | 16.48 | 98,114 | -0.57(-3.32%) |
Jan 18, 2011 | 16.93 | 17.23 | 16.73 | 17.05 | 46,288 | +0.04(+0.26%) |
Jan 14, 2011 | 16.96 | 17.00 | 16.73 | 17.00 | 136,870 | +0.01(+0.05%) |
Jan 13, 2011 | 17.28 | 17.50 | 16.97 | 17.00 | 100,953 | -0.35(-2.01%) |
Jan 12, 2011 | 17.08 | 17.47 | 16.89 | 17.34 | 92,216 | +0.43(+2.53%) |
Jan 11, 2011 | 16.30 | 17.00 | 16.13 | 16.92 | 188,406 | +0.78(+4.86%) |
Jan 10, 2011 | 16.79 | 16.79 | 15.99 | 16.13 | 267,555 | -0.83(-4.88%) |
Jan 07, 2011 | 17.22 | 17.36 | 16.73 | 16.96 | 63,385 | -0.26(-1.52%) |
Jan 06, 2011 | 17.13 | 17.33 | 16.92 | 17.22 | 203,741 | +0.07(+0.41%) |
Jan 05, 2011 | 17.36 | 17.72 | 16.53 | 17.15 | 407,127 | -0.22(-1.26%) |
Jan 04, 2011 | 18.80 | 18.80 | 17.34 | 17.37 | 270,717 | -1.77(-9.25%) |