Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.48 | 14.61 | 14.43 | 14.53 | 723,756 | +0.00(+0.00%) |
Mar 30, 2011 | 14.43 | 14.55 | 14.39 | 14.53 | 646,027 | +0.14(+0.98%) |
Mar 29, 2011 | 14.34 | 14.45 | 14.22 | 14.39 | 735,761 | +0.02(+0.14%) |
Mar 28, 2011 | 14.43 | 14.46 | 14.36 | 14.36 | 645,101 | -0.01(-0.09%) |
Mar 25, 2011 | 14.41 | 14.53 | 14.32 | 14.38 | 1,048,678 | +0.00(+0.00%) |
Mar 24, 2011 | 14.40 | 14.42 | 14.28 | 14.38 | 898,729 | +0.04(+0.26%) |
Mar 23, 2011 | 14.34 | 14.45 | 14.20 | 14.34 | 1,250,667 | -0.01(-0.09%) |
Mar 22, 2011 | 14.44 | 14.46 | 14.33 | 14.35 | 772,244 | -0.05(-0.32%) |
Mar 21, 2011 | 14.38 | 14.44 | 14.35 | 14.40 | 987,032 | +0.31(+2.21%) |
Mar 18, 2011 | 14.12 | 14.21 | 13.84 | 14.09 | 1,821,567 | +0.14(+0.98%) |
Mar 17, 2011 | 14.07 | 14.08 | 13.90 | 13.95 | 1,396,222 | +0.00(+0.03%) |
Mar 16, 2011 | 13.94 | 14.06 | 13.87 | 13.95 | 2,021,962 | -0.01(-0.09%) |
Mar 15, 2011 | 13.87 | 14.06 | 13.86 | 13.96 | 1,562,000 | -0.14(-1.00%) |
Mar 14, 2011 | 14.02 | 14.13 | 13.97 | 14.10 | 1,312,924 | -0.02(-0.18%) |
Mar 11, 2011 | 13.90 | 14.18 | 13.86 | 14.12 | 1,046,665 | +0.06(+0.44%) |
Mar 10, 2011 | 14.22 | 14.24 | 14.05 | 14.06 | 1,648,903 | -0.36(-2.50%) |
Mar 09, 2011 | 14.44 | 14.48 | 14.34 | 14.42 | 1,032,439 | -0.01(-0.09%) |
Mar 08, 2011 | 14.29 | 14.47 | 14.21 | 14.44 | 940,778 | +0.22(+1.55%) |
Mar 07, 2011 | 14.34 | 14.35 | 14.13 | 14.22 | 918,548 | -0.09(-0.61%) |
Mar 04, 2011 | 14.37 | 14.38 | 14.18 | 14.30 | 851,911 | -0.08(-0.58%) |
Mar 03, 2011 | 14.31 | 14.50 | 14.27 | 14.39 | 1,016,579 | +0.21(+1.49%) |
Mar 02, 2011 | 14.22 | 14.23 | 14.13 | 14.17 | 1,047,205 | -0.01(-0.09%) |
Mar 01, 2011 | 14.41 | 14.41 | 14.12 | 14.19 | 981,342 | -0.18(-1.24%) |
Feb 28, 2011 | 14.29 | 14.41 | 14.27 | 14.36 | 1,165,728 | +0.11(+0.76%) |
Feb 25, 2011 | 14.07 | 14.26 | 14.02 | 14.26 | 983,811 | +0.24(+1.69%) |
Feb 24, 2011 | 14.12 | 14.16 | 13.93 | 14.02 | 1,301,909 | -0.07(-0.50%) |
Feb 23, 2011 | 14.14 | 14.20 | 14.09 | 14.09 | 1,269,459 | -0.07(-0.47%) |
Feb 22, 2011 | 14.33 | 14.41 | 14.14 | 14.16 | 1,345,241 | -0.34(-2.37%) |
Feb 18, 2011 | 14.43 | 14.51 | 14.35 | 14.50 | 546,837 | +0.09(+0.60%) |
Feb 17, 2011 | 14.23 | 14.42 | 14.20 | 14.41 | 458,854 | +0.16(+1.14%) |
Feb 16, 2011 | 14.19 | 14.30 | 14.19 | 14.25 | 583,502 | +0.08(+0.56%) |
Feb 15, 2011 | 14.12 | 14.21 | 14.08 | 14.17 | 939,242 | +0.03(+0.23%) |
Feb 14, 2011 | 14.26 | 14.26 | 14.11 | 14.14 | 808,847 | -0.07(-0.53%) |
Feb 11, 2011 | 14.08 | 14.22 | 14.02 | 14.22 | 810,079 | +0.09(+0.65%) |
Feb 10, 2011 | 14.20 | 14.24 | 14.08 | 14.12 | 933,013 | -0.11(-0.79%) |
Feb 09, 2011 | 14.15 | 14.26 | 14.10 | 14.24 | 999,110 | +0.06(+0.41%) |
Feb 08, 2011 | 14.12 | 14.19 | 14.05 | 14.18 | 759,691 | +0.05(+0.38%) |
Feb 07, 2011 | 13.91 | 14.14 | 13.91 | 14.12 | 1,103,734 | +0.21(+1.49%) |
Feb 04, 2011 | 13.93 | 14.00 | 13.81 | 13.92 | 494,621 | +0.07(+0.48%) |
Feb 03, 2011 | 13.90 | 14.00 | 13.79 | 13.85 | 941,092 | -0.03(-0.21%) |
Feb 02, 2011 | 13.79 | 13.95 | 13.76 | 13.88 | 890,200 | +0.02(+0.18%) |
Feb 01, 2011 | 13.59 | 13.86 | 13.59 | 13.85 | 843,160 | +0.36(+2.67%) |
Jan 31, 2011 | 13.60 | 13.70 | 13.49 | 13.49 | 813,155 | -0.03(-0.25%) |
Jan 28, 2011 | 13.89 | 13.89 | 13.52 | 13.53 | 829,549 | -0.36(-2.57%) |
Jan 27, 2011 | 13.71 | 13.90 | 13.69 | 13.88 | 583,917 | +0.14(+1.00%) |
Jan 26, 2011 | 13.78 | 13.80 | 13.68 | 13.75 | 660,219 | +0.03(+0.21%) |
Jan 25, 2011 | 13.55 | 13.72 | 13.52 | 13.72 | 871,644 | +0.17(+1.25%) |
Jan 24, 2011 | 13.37 | 13.57 | 13.37 | 13.55 | 615,764 | +0.17(+1.27%) |
Jan 21, 2011 | 13.55 | 13.55 | 13.35 | 13.38 | 714,669 | -0.07(-0.52%) |
Jan 20, 2011 | 13.49 | 13.66 | 13.41 | 13.45 | 1,240,949 | -0.10(-0.74%) |
Jan 19, 2011 | 13.67 | 13.71 | 13.54 | 13.55 | 867,586 | -0.12(-0.85%) |
Jan 18, 2011 | 13.56 | 13.70 | 13.54 | 13.66 | 1,558,751 | +0.13(+0.98%) |
Jan 14, 2011 | 13.49 | 13.58 | 13.49 | 13.53 | 1,084,247 | -0.01(-0.09%) |
Jan 13, 2011 | 13.66 | 13.72 | 13.49 | 13.54 | 719,122 | -0.13(-0.97%) |
Jan 12, 2011 | 13.73 | 13.89 | 13.66 | 13.68 | 659,259 | +0.14(+1.03%) |
Jan 11, 2011 | 13.65 | 13.69 | 13.48 | 13.54 | 987,653 | -0.04(-0.30%) |
Jan 10, 2011 | 13.50 | 13.64 | 13.45 | 13.58 | 887,933 | +0.03(+0.21%) |
Jan 07, 2011 | 13.66 | 13.66 | 13.32 | 13.55 | 1,356,069 | -0.07(-0.48%) |
Jan 06, 2011 | 13.48 | 13.65 | 13.44 | 13.62 | 1,372,173 | +0.19(+1.41%) |
Jan 05, 2011 | 13.38 | 13.50 | 13.38 | 13.43 | 1,436,459 | -0.04(-0.27%) |
Jan 04, 2011 | 13.53 | 13.55 | 13.37 | 13.46 | 633,537 | -0.07(-0.49%) |