Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.49 | 15.80 | 15.49 | 15.57 | 40,209 | +0.03(+0.22%) |
Mar 30, 2011 | 15.21 | 15.68 | 15.21 | 15.53 | 25,449 | +0.25(+1.66%) |
Mar 29, 2011 | 15.49 | 15.49 | 15.16 | 15.28 | 27,160 | -0.22(-1.44%) |
Mar 28, 2011 | 15.67 | 15.78 | 15.47 | 15.50 | 39,195 | -0.22(-1.43%) |
Mar 25, 2011 | 15.75 | 15.79 | 15.67 | 15.73 | 24,213 | -0.02(-0.14%) |
Mar 24, 2011 | 15.82 | 15.82 | 15.53 | 15.75 | 31,059 | +1.54(+10.83%) |
Mar 23, 2011 | 15.52 | 15.90 | 14.21 | 14.21 | 68,962 | -1.39(-8.92%) |
Mar 22, 2011 | 15.12 | 15.65 | 15.08 | 15.60 | 59,124 | +0.46(+3.05%) |
Mar 21, 2011 | 14.96 | 15.14 | 14.95 | 15.14 | 57,310 | +0.28(+1.90%) |
Mar 18, 2011 | 14.93 | 14.97 | 14.75 | 14.86 | 24,076 | +0.10(+0.68%) |
Mar 17, 2011 | 14.75 | 15.00 | 14.42 | 14.76 | 48,676 | +0.21(+1.47%) |
Mar 16, 2011 | 14.26 | 14.69 | 14.26 | 14.54 | 76,150 | +0.30(+2.07%) |
Mar 15, 2011 | 14.17 | 14.37 | 13.95 | 14.25 | 171,509 | -0.18(-1.23%) |
Mar 14, 2011 | 14.63 | 14.63 | 13.96 | 14.43 | 40,568 | -0.21(-1.41%) |
Mar 11, 2011 | 14.35 | 14.66 | 14.25 | 14.63 | 51,714 | +0.27(+1.85%) |
Mar 10, 2011 | 14.92 | 14.92 | 14.12 | 14.37 | 123,397 | -0.65(-4.30%) |
Mar 09, 2011 | 15.12 | 15.23 | 14.96 | 15.01 | 62,296 | -0.17(-1.10%) |
Mar 08, 2011 | 15.24 | 15.42 | 15.18 | 15.18 | 17,867 | -0.02(-0.13%) |
Mar 07, 2011 | 15.18 | 15.41 | 15.16 | 15.20 | 19,465 | +0.02(+0.11%) |
Mar 04, 2011 | 15.34 | 15.41 | 15.17 | 15.18 | 33,978 | -0.14(-0.92%) |
Mar 03, 2011 | 15.35 | 15.36 | 15.25 | 15.32 | 16,525 | +0.08(+0.50%) |
Mar 02, 2011 | 15.16 | 15.47 | 15.16 | 15.25 | 27,702 | +0.05(+0.32%) |
Mar 01, 2011 | 15.66 | 15.68 | 15.20 | 15.20 | 40,687 | -0.40(-2.59%) |
Feb 28, 2011 | 15.65 | 15.72 | 15.54 | 15.60 | 27,946 | -0.19(-1.18%) |
Feb 25, 2011 | 15.68 | 15.79 | 15.53 | 15.79 | 36,948 | +0.26(+1.69%) |
Feb 24, 2011 | 15.58 | 15.72 | 15.51 | 15.53 | 40,742 | +0.02(+0.12%) |
Feb 23, 2011 | 15.37 | 15.74 | 15.37 | 15.51 | 48,283 | +0.15(+0.98%) |
Feb 22, 2011 | 15.59 | 15.83 | 15.28 | 15.36 | 114,331 | -0.18(-1.16%) |
Feb 18, 2011 | 15.56 | 15.57 | 15.46 | 15.54 | 44,080 | -0.04(-0.25%) |
Feb 17, 2011 | 15.44 | 15.59 | 15.41 | 15.58 | 44,230 | +0.16(+1.02%) |
Feb 16, 2011 | 15.26 | 15.44 | 15.15 | 15.42 | 44,980 | +0.25(+1.66%) |
Feb 15, 2011 | 15.37 | 15.42 | 15.11 | 15.17 | 51,812 | -0.21(-1.34%) |
Feb 14, 2011 | 15.00 | 15.42 | 14.69 | 15.37 | 71,951 | +0.43(+2.88%) |
Feb 11, 2011 | 14.97 | 15.00 | 14.89 | 14.94 | 31,339 | -0.01(-0.06%) |
Feb 10, 2011 | 14.81 | 15.03 | 14.81 | 14.95 | 37,812 | +0.15(+1.05%) |
Feb 09, 2011 | 14.61 | 15.08 | 14.61 | 14.80 | 91,665 | +0.19(+1.28%) |
Feb 08, 2011 | 14.74 | 14.74 | 14.54 | 14.61 | 71,363 | -0.12(-0.84%) |
Feb 07, 2011 | 14.75 | 14.89 | 14.66 | 14.73 | 101,269 | -0.06(-0.43%) |
Feb 04, 2011 | 15.08 | 15.08 | 14.75 | 14.80 | 43,029 | -0.22(-1.49%) |
Feb 03, 2011 | 15.01 | 15.11 | 14.97 | 15.02 | 83,301 | +0.03(+0.23%) |
Feb 02, 2011 | 14.77 | 14.99 | 14.69 | 14.99 | 68,658 | +0.29(+1.97%) |
Feb 01, 2011 | 14.69 | 14.83 | 14.56 | 14.70 | 62,822 | +0.09(+0.65%) |
Jan 31, 2011 | 14.29 | 14.69 | 14.19 | 14.60 | 87,936 | +0.40(+2.83%) |
Jan 28, 2011 | 13.91 | 14.23 | 13.81 | 14.20 | 38,179 | +0.29(+2.10%) |
Jan 27, 2011 | 13.92 | 13.99 | 13.89 | 13.91 | 30,934 | +0.00(+0.01%) |
Jan 26, 2011 | 13.80 | 14.07 | 13.76 | 13.91 | 41,066 | +0.21(+1.56%) |
Jan 25, 2011 | 14.04 | 14.04 | 13.49 | 13.70 | 101,770 | -0.32(-2.30%) |
Jan 24, 2011 | 13.98 | 14.26 | 13.98 | 14.02 | 42,376 | -0.03(-0.21%) |
Jan 21, 2011 | 14.02 | 14.16 | 13.96 | 14.05 | 42,758 | +0.03(+0.18%) |
Jan 20, 2011 | 14.25 | 14.26 | 13.72 | 14.02 | 75,293 | -0.32(-2.20%) |
Jan 19, 2011 | 14.19 | 14.44 | 14.12 | 14.34 | 50,877 | +0.20(+1.45%) |
Jan 18, 2011 | 13.87 | 14.16 | 13.86 | 14.13 | 53,604 | +0.23(+1.68%) |
Jan 14, 2011 | 13.96 | 14.04 | 13.87 | 13.90 | 68,459 | -0.03(-0.19%) |
Jan 13, 2011 | 14.04 | 14.07 | 13.80 | 13.93 | 64,379 | -0.06(-0.44%) |
Jan 12, 2011 | 13.84 | 14.09 | 13.83 | 13.99 | 74,723 | +0.19(+1.41%) |
Jan 11, 2011 | 13.44 | 13.83 | 13.31 | 13.79 | 118,489 | +0.45(+3.41%) |
Jan 10, 2011 | 13.21 | 13.39 | 13.21 | 13.34 | 25,790 | +0.04(+0.27%) |
Jan 07, 2011 | 13.32 | 13.32 | 13.23 | 13.30 | 23,802 | +0.04(+0.27%) |
Jan 06, 2011 | 13.30 | 13.34 | 13.19 | 13.27 | 44,366 | -0.02(-0.17%) |
Jan 05, 2011 | 13.23 | 13.33 | 13.18 | 13.29 | 19,957 | +0.10(+0.76%) |
Jan 04, 2011 | 13.34 | 13.36 | 13.18 | 13.19 | 44,123 | -0.07(-0.54%) |