Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.77 | 15.95 | 15.71 | 15.71 | 11,598 | -0.09(-0.57%) |
Mar 30, 2011 | 15.80 | 15.88 | 15.68 | 15.80 | 40,891 | +0.26(+1.67%) |
Mar 29, 2011 | 15.37 | 15.60 | 15.37 | 15.54 | 18,077 | +0.11(+0.71%) |
Mar 28, 2011 | 15.51 | 15.58 | 15.35 | 15.43 | 32,620 | +0.03(+0.19%) |
Mar 25, 2011 | 15.37 | 15.57 | 15.37 | 15.40 | 22,203 | -0.03(-0.19%) |
Mar 24, 2011 | 15.26 | 15.44 | 15.18 | 15.43 | 11,396 | +0.09(+0.59%) |
Mar 23, 2011 | 15.43 | 15.43 | 15.25 | 15.34 | 11,038 | +0.10(+0.66%) |
Mar 22, 2011 | 15.26 | 15.34 | 15.24 | 15.24 | 5,820 | -0.25(-1.61%) |
Mar 21, 2011 | 15.57 | 15.57 | 15.47 | 15.49 | 8,062 | +0.29(+1.91%) |
Mar 18, 2011 | 15.20 | 15.34 | 15.20 | 15.20 | 8,562 | +0.00(+0.00%) |
Mar 17, 2011 | 15.15 | 15.28 | 15.11 | 15.20 | 18,637 | -0.06(-0.39%) |
Mar 16, 2011 | 15.42 | 15.42 | 15.08 | 15.26 | 12,913 | -0.03(-0.20%) |
Mar 15, 2011 | 15.29 | 15.33 | 15.19 | 15.29 | 19,657 | -0.51(-3.23%) |
Mar 14, 2011 | 15.80 | 15.82 | 15.65 | 15.80 | 8,192 | -0.35(-2.17%) |
Mar 11, 2011 | 15.98 | 16.16 | 15.92 | 16.15 | 19,755 | +0.00(+0.00%) |
Mar 10, 2011 | 16.23 | 16.24 | 16.15 | 16.15 | 12,302 | -0.23(-1.40%) |
Mar 09, 2011 | 16.44 | 16.44 | 16.29 | 16.38 | 17,034 | +0.02(+0.12%) |
Mar 08, 2011 | 16.39 | 16.45 | 16.36 | 16.36 | 11,563 | +0.32(+2.00%) |
Mar 07, 2011 | 15.99 | 16.13 | 15.96 | 16.04 | 10,421 | -0.14(-0.87%) |
Mar 04, 2011 | 16.28 | 16.28 | 16.16 | 16.18 | 41,397 | -0.13(-0.80%) |
Mar 03, 2011 | 16.29 | 16.35 | 16.22 | 16.31 | 12,182 | +0.21(+1.30%) |
Mar 02, 2011 | 16.18 | 16.18 | 15.99 | 16.10 | 27,243 | -0.16(-0.98%) |
Mar 01, 2011 | 16.45 | 16.45 | 16.17 | 16.26 | 20,745 | +0.06(+0.37%) |
Feb 28, 2011 | 16.03 | 16.27 | 16.03 | 16.20 | 13,955 | +0.25(+1.57%) |
Feb 25, 2011 | 15.83 | 16.05 | 15.83 | 15.95 | 13,211 | +0.43(+2.77%) |
Feb 24, 2011 | 15.50 | 15.65 | 15.45 | 15.52 | 7,638 | +0.05(+0.32%) |
Feb 23, 2011 | 15.63 | 15.63 | 15.34 | 15.47 | 54,059 | -0.03(-0.19%) |
Feb 22, 2011 | 15.55 | 15.73 | 15.50 | 15.50 | 27,169 | -0.42(-2.64%) |
Feb 18, 2011 | 16.06 | 16.06 | 15.90 | 15.92 | 6,526 | +0.07(+0.44%) |
Feb 17, 2011 | 15.88 | 15.94 | 15.80 | 15.85 | 20,572 | -0.07(-0.44%) |
Feb 16, 2011 | 15.89 | 16.00 | 15.85 | 15.92 | 19,465 | +0.09(+0.57%) |
Feb 15, 2011 | 15.99 | 16.00 | 15.83 | 15.83 | 19,752 | -0.25(-1.55%) |
Feb 14, 2011 | 16.06 | 16.20 | 16.06 | 16.08 | 10,188 | +0.16(+1.01%) |
Feb 11, 2011 | 15.76 | 16.04 | 15.76 | 15.92 | 12,928 | +0.23(+1.47%) |
Feb 10, 2011 | 15.54 | 15.74 | 15.54 | 15.69 | 12,956 | -0.26(-1.63%) |
Feb 09, 2011 | 16.00 | 16.00 | 15.84 | 15.95 | 13,063 | -0.43(-2.63%) |
Feb 08, 2011 | 16.24 | 16.38 | 16.24 | 16.38 | 15,706 | -0.38(-2.27%) |
Feb 07, 2011 | 16.63 | 16.84 | 16.63 | 16.76 | 11,499 | -0.18(-1.06%) |
Feb 04, 2011 | 17.04 | 17.04 | 16.92 | 16.94 | 34,200 | -0.23(-1.34%) |
Feb 03, 2011 | 16.93 | 17.17 | 16.93 | 17.17 | 7,614 | +0.12(+0.70%) |
Feb 02, 2011 | 16.92 | 17.13 | 16.92 | 17.05 | 19,037 | +0.35(+2.10%) |
Feb 01, 2011 | 16.53 | 16.78 | 16.52 | 16.70 | 28,098 | -0.07(-0.42%) |
Jan 31, 2011 | 16.64 | 16.78 | 16.64 | 16.77 | 13,608 | -0.10(-0.59%) |
Jan 28, 2011 | 16.87 | 17.02 | 16.72 | 16.87 | 61,666 | -0.38(-2.20%) |
Jan 27, 2011 | 17.05 | 17.25 | 17.05 | 17.25 | 62,726 | -0.04(-0.23%) |
Jan 26, 2011 | 17.17 | 17.35 | 17.17 | 17.29 | 20,818 | +0.02(+0.12%) |
Jan 25, 2011 | 17.21 | 17.42 | 17.17 | 17.27 | 13,996 | -0.05(-0.29%) |
Jan 24, 2011 | 17.25 | 17.32 | 17.19 | 17.32 | 36,581 | -0.08(-0.46%) |
Jan 21, 2011 | 17.36 | 17.45 | 17.36 | 17.40 | 6,303 | -0.11(-0.63%) |
Jan 20, 2011 | 17.37 | 17.56 | 17.36 | 17.51 | 19,014 | +0.00(+0.00%) |
Jan 19, 2011 | 17.66 | 17.78 | 17.51 | 17.51 | 10,878 | -0.41(-2.29%) |
Jan 18, 2011 | 17.74 | 17.92 | 17.74 | 17.92 | 11,224 | +0.44(+2.52%) |
Jan 14, 2011 | 17.45 | 17.68 | 17.45 | 17.48 | 13,410 | -0.02(-0.11%) |
Jan 13, 2011 | 17.46 | 17.64 | 17.46 | 17.50 | 9,862 | -0.35(-1.96%) |
Jan 12, 2011 | 17.75 | 17.99 | 17.75 | 17.85 | 7,127 | -0.03(-0.17%) |
Jan 11, 2011 | 17.88 | 17.88 | 17.80 | 17.88 | 34,782 | +0.40(+2.29%) |
Jan 10, 2011 | 17.41 | 17.60 | 17.41 | 17.48 | 7,318 | -0.16(-0.91%) |
Jan 07, 2011 | 17.55 | 17.64 | 17.50 | 17.64 | 20,281 | -0.13(-0.73%) |
Jan 06, 2011 | 17.71 | 17.93 | 17.71 | 17.77 | 10,313 | +0.19(+1.08%) |
Jan 05, 2011 | 17.34 | 17.58 | 17.34 | 17.58 | 12,509 | +0.44(+2.57%) |
Jan 04, 2011 | 17.06 | 17.17 | 17.03 | 17.14 | 15,211 | +0.26(+1.54%) |