Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 16.70 | 16.74 | 16.56 | 16.67 | 1,210,170 | +0.04(+0.24%) |
Mar 30, 2011 | 16.69 | 16.76 | 16.60 | 16.63 | 1,912,104 | +0.13(+0.77%) |
Mar 29, 2011 | 16.35 | 16.59 | 16.33 | 16.50 | 1,311,821 | +0.17(+1.05%) |
Mar 28, 2011 | 16.58 | 16.64 | 16.33 | 16.33 | 1,241,039 | -0.19(-1.13%) |
Mar 25, 2011 | 16.55 | 16.68 | 16.49 | 16.52 | 2,640,584 | +0.16(+0.98%) |
Mar 24, 2011 | 16.40 | 16.46 | 16.32 | 16.36 | 1,402,313 | +0.02(+0.15%) |
Mar 23, 2011 | 16.43 | 16.50 | 16.25 | 16.33 | 825,497 | -0.16(-0.97%) |
Mar 22, 2011 | 16.27 | 16.60 | 16.21 | 16.49 | 1,319,662 | +0.27(+1.64%) |
Mar 21, 2011 | 16.16 | 16.24 | 16.15 | 16.23 | 1,369,287 | +0.32(+2.03%) |
Mar 18, 2011 | 15.93 | 16.04 | 15.84 | 15.90 | 923,671 | +0.09(+0.58%) |
Mar 17, 2011 | 15.98 | 16.03 | 15.73 | 15.81 | 794,893 | +0.02(+0.10%) |
Mar 16, 2011 | 15.82 | 16.03 | 15.67 | 15.80 | 1,266,965 | -0.09(-0.55%) |
Mar 15, 2011 | 15.91 | 15.99 | 15.86 | 15.88 | 1,077,340 | -0.28(-1.75%) |
Mar 14, 2011 | 15.99 | 16.21 | 15.99 | 16.17 | 826,407 | +0.08(+0.49%) |
Mar 11, 2011 | 15.70 | 16.19 | 15.67 | 16.09 | 1,192,708 | +0.25(+1.59%) |
Mar 10, 2011 | 15.93 | 15.93 | 15.67 | 15.83 | 1,111,734 | -0.16(-1.02%) |
Mar 09, 2011 | 16.10 | 16.17 | 15.92 | 16.00 | 836,449 | -0.14(-0.87%) |
Mar 08, 2011 | 16.20 | 16.21 | 16.03 | 16.14 | 764,351 | +0.01(+0.03%) |
Mar 07, 2011 | 16.33 | 16.37 | 16.02 | 16.13 | 915,189 | -0.16(-0.98%) |
Mar 04, 2011 | 16.32 | 16.38 | 16.18 | 16.29 | 593,585 | -0.01(-0.07%) |
Mar 03, 2011 | 16.27 | 16.37 | 16.12 | 16.30 | 709,775 | +0.01(+0.08%) |
Mar 02, 2011 | 16.21 | 16.33 | 16.18 | 16.29 | 824,995 | +0.04(+0.27%) |
Mar 01, 2011 | 16.24 | 16.33 | 16.17 | 16.25 | 1,047,941 | -0.00(-0.02%) |
Feb 28, 2011 | 16.09 | 16.27 | 16.09 | 16.25 | 823,034 | +0.25(+1.58%) |
Feb 25, 2011 | 15.87 | 16.06 | 15.83 | 16.00 | 1,018,185 | +0.26(+1.65%) |
Feb 24, 2011 | 15.77 | 15.88 | 15.68 | 15.74 | 1,059,107 | +0.05(+0.29%) |
Feb 23, 2011 | 15.66 | 15.77 | 15.62 | 15.69 | 1,351,338 | +0.02(+0.10%) |
Feb 22, 2011 | 15.76 | 15.77 | 15.58 | 15.67 | 1,284,800 | -0.14(-0.87%) |
Feb 18, 2011 | 15.80 | 15.85 | 15.74 | 15.81 | 693,013 | +0.00(+0.00%) |
Feb 17, 2011 | 15.84 | 15.84 | 15.76 | 15.81 | 675,422 | +0.00(+0.02%) |
Feb 16, 2011 | 15.83 | 15.88 | 15.79 | 15.81 | 512,534 | +0.03(+0.21%) |
Feb 15, 2011 | 15.77 | 15.84 | 15.72 | 15.78 | 642,514 | -0.01(-0.09%) |
Feb 14, 2011 | 15.74 | 15.89 | 15.74 | 15.79 | 802,173 | -0.09(-0.55%) |
Feb 11, 2011 | 15.58 | 15.90 | 15.47 | 15.88 | 986,803 | +0.27(+1.71%) |
Feb 10, 2011 | 15.60 | 15.62 | 15.49 | 15.61 | 1,126,361 | -0.03(-0.17%) |
Feb 09, 2011 | 15.69 | 15.71 | 15.59 | 15.64 | 765,180 | +0.02(+0.10%) |
Feb 08, 2011 | 15.76 | 15.78 | 15.57 | 15.62 | 1,067,643 | -0.10(-0.62%) |
Feb 07, 2011 | 15.77 | 15.77 | 15.66 | 15.72 | 494,962 | +0.01(+0.05%) |
Feb 04, 2011 | 15.81 | 15.88 | 15.59 | 15.71 | 827,900 | +0.02(+0.12%) |
Feb 03, 2011 | 15.96 | 15.97 | 15.53 | 15.69 | 1,674,349 | -0.30(-1.88%) |
Feb 02, 2011 | 16.02 | 16.15 | 15.92 | 15.99 | 2,590,459 | +0.00(+0.02%) |
Feb 01, 2011 | 15.72 | 16.00 | 15.72 | 15.99 | 1,098,203 | +0.34(+2.16%) |
Jan 31, 2011 | 15.54 | 15.73 | 15.48 | 15.65 | 1,236,760 | +0.15(+0.96%) |
Jan 28, 2011 | 15.57 | 15.63 | 15.42 | 15.50 | 1,197,730 | -0.09(-0.61%) |
Jan 27, 2011 | 15.45 | 15.61 | 15.43 | 15.60 | 958,261 | +0.15(+0.96%) |
Jan 26, 2011 | 15.28 | 15.54 | 15.22 | 15.45 | 871,955 | +0.23(+1.49%) |
Jan 25, 2011 | 15.25 | 15.30 | 15.11 | 15.22 | 898,684 | -0.07(-0.48%) |
Jan 24, 2011 | 15.13 | 15.31 | 15.06 | 15.29 | 633,949 | +0.17(+1.11%) |
Jan 21, 2011 | 15.05 | 15.26 | 15.03 | 15.13 | 1,041,813 | +0.18(+1.23%) |
Jan 20, 2011 | 14.96 | 15.01 | 14.83 | 14.94 | 986,349 | -0.11(-0.70%) |
Jan 19, 2011 | 15.22 | 15.22 | 15.00 | 15.05 | 567,974 | -0.15(-1.00%) |
Jan 18, 2011 | 15.24 | 15.32 | 15.14 | 15.20 | 546,025 | -0.06(-0.39%) |
Jan 14, 2011 | 15.10 | 15.33 | 14.96 | 15.26 | 886,789 | +0.17(+1.15%) |
Jan 13, 2011 | 15.11 | 15.16 | 14.98 | 15.09 | 505,902 | -0.02(-0.16%) |
Jan 12, 2011 | 15.20 | 15.23 | 15.07 | 15.11 | 576,141 | -0.01(-0.09%) |
Jan 11, 2011 | 14.96 | 15.18 | 14.93 | 15.12 | 867,820 | +0.25(+1.69%) |
Jan 10, 2011 | 14.93 | 15.05 | 14.71 | 14.87 | 1,508,429 | -0.09(-0.60%) |
Jan 07, 2011 | 14.90 | 14.99 | 14.83 | 14.96 | 855,832 | +0.11(+0.76%) |
Jan 06, 2011 | 15.01 | 15.05 | 14.74 | 14.85 | 1,007,958 | -0.13(-0.85%) |
Jan 05, 2011 | 15.08 | 15.18 | 14.97 | 14.98 | 1,055,874 | -0.11(-0.75%) |
Jan 04, 2011 | 15.37 | 15.43 | 15.02 | 15.09 | 979,948 | -0.19(-1.22%) |