Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.12 | 15.23 | 15.06 | 15.14 | 1,065,949 | +0.04(+0.26%) |
Mar 30, 2011 | 14.91 | 15.20 | 14.74 | 15.10 | 930,735 | +0.31(+2.10%) |
Mar 29, 2011 | 14.72 | 14.92 | 14.63 | 14.79 | 859,697 | +0.04(+0.26%) |
Mar 28, 2011 | 14.82 | 14.88 | 14.67 | 14.75 | 669,722 | -0.05(-0.35%) |
Mar 25, 2011 | 14.93 | 14.95 | 14.73 | 14.80 | 928,274 | +0.00(+0.03%) |
Mar 24, 2011 | 14.78 | 14.96 | 14.67 | 14.80 | 609,044 | +0.10(+0.67%) |
Mar 23, 2011 | 14.58 | 14.78 | 14.53 | 14.70 | 539,024 | +0.03(+0.24%) |
Mar 22, 2011 | 14.84 | 14.84 | 14.61 | 14.67 | 378,076 | -0.18(-1.19%) |
Mar 21, 2011 | 14.76 | 14.89 | 14.72 | 14.84 | 735,652 | +0.19(+1.27%) |
Mar 18, 2011 | 14.68 | 14.99 | 14.56 | 14.66 | 1,140,568 | +0.13(+0.86%) |
Mar 17, 2011 | 14.62 | 14.88 | 14.51 | 14.53 | 1,260,944 | +0.26(+1.81%) |
Mar 16, 2011 | 14.19 | 14.71 | 14.08 | 14.27 | 1,596,516 | +0.11(+0.76%) |
Mar 15, 2011 | 13.70 | 14.35 | 13.51 | 14.16 | 1,147,864 | +0.04(+0.31%) |
Mar 14, 2011 | 14.05 | 14.34 | 13.96 | 14.12 | 646,137 | -0.08(-0.55%) |
Mar 11, 2011 | 14.34 | 14.34 | 13.96 | 14.20 | 3,431,869 | +0.24(+1.73%) |
Mar 10, 2011 | 14.04 | 14.14 | 13.81 | 13.96 | 1,117,880 | -0.18(-1.28%) |
Mar 09, 2011 | 14.19 | 14.48 | 14.03 | 14.14 | 1,944,049 | -0.06(-0.40%) |
Mar 08, 2011 | 13.82 | 14.21 | 13.73 | 14.20 | 569,455 | +0.37(+2.65%) |
Mar 07, 2011 | 13.94 | 14.09 | 13.53 | 13.83 | 1,280,436 | -0.08(-0.59%) |
Mar 04, 2011 | 13.91 | 14.01 | 13.76 | 13.91 | 929,217 | +0.08(+0.56%) |
Mar 03, 2011 | 13.22 | 13.88 | 13.21 | 13.83 | 1,725,942 | +0.75(+5.74%) |
Mar 02, 2011 | 13.02 | 13.28 | 12.97 | 13.08 | 1,039,300 | +0.02(+0.13%) |
Mar 01, 2011 | 13.31 | 13.36 | 12.97 | 13.06 | 421,691 | -0.21(-1.59%) |
Feb 28, 2011 | 13.36 | 13.54 | 13.20 | 13.28 | 421,691 | -0.05(-0.36%) |
Feb 25, 2011 | 13.06 | 13.56 | 13.06 | 13.32 | 582,184 | +0.26(+1.98%) |
Feb 24, 2011 | 13.11 | 13.30 | 12.90 | 13.06 | 776,331 | -0.07(-0.53%) |
Feb 23, 2011 | 13.47 | 13.47 | 12.95 | 13.13 | 710,667 | -0.35(-2.59%) |
Feb 22, 2011 | 13.76 | 13.76 | 13.44 | 13.48 | 785,539 | -0.45(-3.25%) |
Feb 18, 2011 | 13.87 | 13.97 | 13.66 | 13.94 | 819,253 | +0.18(+1.29%) |
Feb 17, 2011 | 13.67 | 13.89 | 13.54 | 13.76 | 695,264 | +0.09(+0.69%) |
Feb 16, 2011 | 13.57 | 13.76 | 13.54 | 13.66 | 1,194,703 | +0.04(+0.32%) |
Feb 15, 2011 | 13.52 | 13.80 | 13.50 | 13.62 | 1,123,000 | +0.03(+0.25%) |
Feb 14, 2011 | 13.36 | 13.66 | 13.30 | 13.59 | 742,976 | +0.18(+1.32%) |
Feb 11, 2011 | 13.22 | 13.41 | 13.12 | 13.41 | 1,609,006 | +0.17(+1.27%) |
Feb 10, 2011 | 12.86 | 13.36 | 12.86 | 13.24 | 1,081,964 | +0.27(+2.10%) |
Feb 09, 2011 | 13.32 | 13.32 | 12.83 | 12.97 | 1,046,550 | -0.09(-0.69%) |
Feb 08, 2011 | 13.05 | 13.16 | 12.94 | 13.06 | 579,510 | +0.03(+0.26%) |
Feb 07, 2011 | 13.12 | 13.16 | 12.88 | 13.03 | 1,719,119 | -0.13(-0.98%) |
Feb 04, 2011 | 12.98 | 13.25 | 12.84 | 13.16 | 1,555,719 | +0.17(+1.33%) |
Feb 03, 2011 | 13.03 | 13.29 | 12.81 | 12.98 | 2,162,831 | -0.30(-2.24%) |
Feb 02, 2011 | 13.66 | 13.86 | 12.24 | 13.28 | 5,145,224 | -0.82(-5.84%) |
Feb 01, 2011 | 14.03 | 14.17 | 13.96 | 14.10 | 563,747 | +0.22(+1.62%) |
Jan 31, 2011 | 13.92 | 13.98 | 13.70 | 13.88 | 586,690 | -0.01(-0.06%) |
Jan 28, 2011 | 14.35 | 14.35 | 13.88 | 13.89 | 691,451 | -0.51(-3.54%) |
Jan 27, 2011 | 14.11 | 14.50 | 14.04 | 14.40 | 636,530 | +0.30(+2.14%) |
Jan 26, 2011 | 14.04 | 14.38 | 13.88 | 14.10 | 1,316,882 | +0.14(+0.99%) |
Jan 25, 2011 | 13.77 | 14.00 | 13.75 | 13.96 | 458,107 | +0.10(+0.75%) |
Jan 24, 2011 | 13.71 | 14.02 | 13.69 | 13.85 | 621,787 | +0.13(+0.91%) |
Jan 21, 2011 | 13.83 | 13.91 | 13.70 | 13.73 | 449,724 | -0.04(-0.28%) |
Jan 20, 2011 | 13.81 | 13.92 | 13.67 | 13.77 | 471,487 | -0.16(-1.18%) |
Jan 19, 2011 | 14.27 | 14.29 | 13.87 | 13.93 | 965,575 | -0.33(-2.33%) |
Jan 18, 2011 | 14.33 | 14.46 | 14.11 | 14.26 | 779,295 | -0.06(-0.45%) |
Jan 14, 2011 | 14.21 | 14.38 | 14.04 | 14.33 | 822,349 | +0.09(+0.61%) |
Jan 13, 2011 | 13.96 | 14.35 | 13.72 | 14.24 | 920,922 | +0.13(+0.92%) |
Jan 12, 2011 | 14.12 | 14.16 | 13.94 | 14.11 | 755,244 | +0.13(+0.89%) |
Jan 11, 2011 | 14.11 | 14.18 | 13.86 | 13.99 | 575,409 | -0.11(-0.76%) |
Jan 10, 2011 | 14.04 | 14.18 | 13.87 | 14.10 | 558,244 | -0.03(-0.18%) |
Jan 07, 2011 | 14.17 | 14.27 | 13.88 | 14.12 | 594,399 | +0.03(+0.24%) |
Jan 06, 2011 | 14.32 | 14.35 | 14.00 | 14.09 | 1,044,624 | +0.09(+0.68%) |
Jan 05, 2011 | 13.96 | 14.23 | 13.85 | 13.99 | 1,183,817 | -0.02(-0.15%) |
Jan 04, 2011 | 14.07 | 14.56 | 13.55 | 14.01 | 4,216,822 | +0.00(+0.00%) |