Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.84 | 14.88 | 14.76 | 14.83 | 4,657 | -0.05(-0.31%) |
Mar 30, 2011 | 14.65 | 14.95 | 14.58 | 14.88 | 6,251 | +0.30(+2.08%) |
Mar 29, 2011 | 14.60 | 14.74 | 14.31 | 14.57 | 8,943 | -0.02(-0.16%) |
Mar 28, 2011 | 14.64 | 15.19 | 14.32 | 14.60 | 18,183 | -0.16(-1.05%) |
Mar 25, 2011 | 14.76 | 14.76 | 14.39 | 14.75 | 4,248 | -0.01(-0.05%) |
Mar 24, 2011 | 14.76 | 14.76 | 14.48 | 14.76 | 22,739 | +0.03(+0.21%) |
Mar 23, 2011 | 14.56 | 14.76 | 14.49 | 14.73 | 10,328 | +0.28(+1.94%) |
Mar 22, 2011 | 14.17 | 14.52 | 14.17 | 14.45 | 8,117 | +0.47(+3.33%) |
Mar 21, 2011 | 13.85 | 14.18 | 13.84 | 13.98 | 15,813 | +0.39(+2.86%) |
Mar 18, 2011 | 13.37 | 13.59 | 13.37 | 13.59 | 3,778 | +0.28(+2.10%) |
Mar 17, 2011 | 13.40 | 13.41 | 13.21 | 13.31 | 6,879 | +0.01(+0.06%) |
Mar 16, 2011 | 13.37 | 13.37 | 13.01 | 13.31 | 3,733 | +0.12(+0.88%) |
Mar 15, 2011 | 12.93 | 13.19 | 12.90 | 13.19 | 18,606 | -0.09(-0.70%) |
Mar 14, 2011 | 13.53 | 13.53 | 13.00 | 13.28 | 26,547 | -0.08(-0.58%) |
Mar 11, 2011 | 12.89 | 13.52 | 12.89 | 13.36 | 19,760 | +0.25(+1.90%) |
Mar 10, 2011 | 13.13 | 13.28 | 12.40 | 13.11 | 26,306 | -0.10(-0.76%) |
Mar 09, 2011 | 13.69 | 13.69 | 13.21 | 13.21 | 36,731 | -0.46(-3.40%) |
Mar 08, 2011 | 13.92 | 13.92 | 13.68 | 13.68 | 3,544 | -0.09(-0.63%) |
Mar 07, 2011 | 14.03 | 14.25 | 13.73 | 13.76 | 11,571 | -0.61(-4.27%) |
Mar 04, 2011 | 14.45 | 14.45 | 14.26 | 14.38 | 2,856 | +0.00(+0.00%) |
Mar 03, 2011 | 14.51 | 14.51 | 14.38 | 14.38 | 6,162 | +0.06(+0.43%) |
Mar 02, 2011 | 14.37 | 14.37 | 14.31 | 14.32 | 2,348 | -0.05(-0.38%) |
Mar 01, 2011 | 14.73 | 14.73 | 14.27 | 14.37 | 6,400 | -0.31(-2.12%) |
Feb 28, 2011 | 14.56 | 14.90 | 14.56 | 14.68 | 3,934 | +0.09(+0.59%) |
Feb 25, 2011 | 14.14 | 14.60 | 14.14 | 14.60 | 8,172 | +0.15(+1.02%) |
Feb 24, 2011 | 14.13 | 14.49 | 13.98 | 14.45 | 11,208 | +0.08(+0.57%) |
Feb 23, 2011 | 14.88 | 14.88 | 14.37 | 14.37 | 16,938 | -0.50(-3.37%) |
Feb 22, 2011 | 15.15 | 15.36 | 14.74 | 14.87 | 71,604 | -0.75(-4.78%) |
Feb 18, 2011 | 15.58 | 15.92 | 15.52 | 15.61 | 9,152 | -0.23(-1.42%) |
Feb 17, 2011 | 15.73 | 15.84 | 15.57 | 15.84 | 6,366 | +0.13(+0.84%) |
Feb 16, 2011 | 15.86 | 15.92 | 15.61 | 15.71 | 24,065 | +0.12(+0.75%) |
Feb 15, 2011 | 15.85 | 15.85 | 15.50 | 15.59 | 19,787 | +0.15(+0.96%) |
Feb 14, 2011 | 15.41 | 15.61 | 15.40 | 15.44 | 18,040 | +0.37(+2.47%) |
Feb 11, 2011 | 14.88 | 15.19 | 14.88 | 15.07 | 6,469 | +0.09(+0.57%) |
Feb 10, 2011 | 15.15 | 15.48 | 14.88 | 14.98 | 21,683 | -0.84(-5.30%) |
Feb 09, 2011 | 16.03 | 16.03 | 15.69 | 15.82 | 7,327 | -0.09(-0.59%) |
Feb 08, 2011 | 15.89 | 15.92 | 15.75 | 15.92 | 10,900 | +0.20(+1.28%) |
Feb 07, 2011 | 15.65 | 15.96 | 15.61 | 15.71 | 38,693 | +1.23(+8.50%) |
Feb 04, 2011 | 14.49 | 14.56 | 14.35 | 14.48 | 8,738 | -0.18(-1.25%) |
Feb 03, 2011 | 14.12 | 14.77 | 14.12 | 14.67 | 24,483 | +0.49(+3.45%) |
Feb 02, 2011 | 13.83 | 14.18 | 13.83 | 14.18 | 18,879 | +0.38(+2.76%) |
Feb 01, 2011 | 14.02 | 14.02 | 13.62 | 13.80 | 23,726 | -0.34(-2.42%) |
Jan 31, 2011 | 14.53 | 14.53 | 13.20 | 14.14 | 73,976 | -0.82(-5.45%) |
Jan 28, 2011 | 15.37 | 15.57 | 14.81 | 14.95 | 10,573 | -0.49(-3.17%) |
Jan 27, 2011 | 15.76 | 15.76 | 15.42 | 15.44 | 5,954 | -0.25(-1.58%) |
Jan 26, 2011 | 15.69 | 16.00 | 15.69 | 15.69 | 9,288 | +0.34(+2.19%) |
Jan 25, 2011 | 15.57 | 15.69 | 15.35 | 15.35 | 8,011 | -0.30(-1.95%) |
Jan 24, 2011 | 15.42 | 15.69 | 15.21 | 15.66 | 15,468 | +0.23(+1.51%) |
Jan 21, 2011 | 15.54 | 15.84 | 15.42 | 15.43 | 6,815 | -0.10(-0.65%) |
Jan 20, 2011 | 15.71 | 15.80 | 15.50 | 15.53 | 8,767 | -0.05(-0.35%) |
Jan 19, 2011 | 15.81 | 15.81 | 15.54 | 15.58 | 8,653 | -0.21(-1.32%) |
Jan 18, 2011 | 15.55 | 15.92 | 15.55 | 15.79 | 25,046 | +0.50(+3.27%) |
Jan 14, 2011 | 15.11 | 15.33 | 15.11 | 15.29 | 6,205 | +0.12(+0.81%) |
Jan 13, 2011 | 15.11 | 15.26 | 14.91 | 15.17 | 9,875 | -0.17(-1.14%) |
Jan 12, 2011 | 15.65 | 15.65 | 15.31 | 15.34 | 13,043 | -0.28(-1.79%) |
Jan 11, 2011 | 15.61 | 15.69 | 15.38 | 15.62 | 19,649 | +0.12(+0.80%) |
Jan 10, 2011 | 15.51 | 15.61 | 15.19 | 15.50 | 7,491 | -0.02(-0.11%) |
Jan 07, 2011 | 15.56 | 15.69 | 15.49 | 15.51 | 8,926 | -0.07(-0.44%) |
Jan 06, 2011 | 15.47 | 15.69 | 15.34 | 15.58 | 36,065 | +0.19(+1.21%) |
Jan 05, 2011 | 15.68 | 15.69 | 15.34 | 15.40 | 30,246 | -0.06(-0.40%) |
Jan 04, 2011 | 15.54 | 15.69 | 15.39 | 15.46 | 25,342 | +0.16(+1.02%) |