Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.93 | 14.98 | 14.88 | 14.93 | 780,839 | -0.02(-0.11%) |
Mar 30, 2011 | 14.99 | 14.99 | 14.90 | 14.94 | 708,171 | +0.03(+0.20%) |
Mar 29, 2011 | 14.80 | 14.92 | 14.73 | 14.92 | 639,478 | +0.10(+0.67%) |
Mar 28, 2011 | 14.92 | 14.97 | 14.81 | 14.82 | 675,776 | -0.08(-0.54%) |
Mar 25, 2011 | 14.94 | 14.99 | 14.88 | 14.90 | 1,156,439 | +0.05(+0.31%) |
Mar 24, 2011 | 14.73 | 14.87 | 14.66 | 14.85 | 755,098 | +0.24(+1.66%) |
Mar 23, 2011 | 14.49 | 14.65 | 14.41 | 14.61 | 447,538 | +0.07(+0.51%) |
Mar 22, 2011 | 14.57 | 14.59 | 14.50 | 14.54 | 663,946 | -0.03(-0.18%) |
Mar 21, 2011 | 14.60 | 14.61 | 14.54 | 14.56 | 1,078,591 | +0.28(+1.97%) |
Mar 18, 2011 | 14.44 | 14.46 | 14.26 | 14.28 | 907,516 | +0.02(+0.13%) |
Mar 17, 2011 | 14.35 | 14.42 | 14.25 | 14.26 | 1,618,500 | +0.11(+0.76%) |
Mar 16, 2011 | 14.42 | 14.49 | 14.05 | 14.15 | 1,823,696 | -0.37(-2.55%) |
Mar 15, 2011 | 14.45 | 14.60 | 14.43 | 14.52 | 3,482,394 | -0.22(-1.49%) |
Mar 14, 2011 | 14.72 | 14.84 | 14.66 | 14.74 | 1,628,596 | -0.07(-0.45%) |
Mar 11, 2011 | 14.64 | 14.86 | 14.64 | 14.81 | 1,313,500 | +0.09(+0.62%) |
Mar 10, 2011 | 14.86 | 14.86 | 14.69 | 14.72 | 1,055,297 | -0.30(-2.03%) |
Mar 09, 2011 | 15.09 | 15.11 | 14.96 | 15.02 | 911,750 | -0.11(-0.74%) |
Mar 08, 2011 | 15.04 | 15.21 | 14.96 | 15.14 | 564,335 | +0.09(+0.63%) |
Mar 07, 2011 | 15.32 | 15.33 | 14.92 | 15.04 | 846,260 | -0.24(-1.56%) |
Mar 04, 2011 | 15.40 | 15.40 | 15.19 | 15.28 | 625,408 | -0.10(-0.64%) |
Mar 03, 2011 | 15.27 | 15.41 | 15.27 | 15.38 | 706,375 | +0.27(+1.78%) |
Mar 02, 2011 | 15.03 | 15.24 | 15.03 | 15.11 | 663,362 | +0.08(+0.54%) |
Mar 01, 2011 | 15.38 | 15.38 | 15.01 | 15.03 | 2,801,600 | -0.28(-1.84%) |
Feb 28, 2011 | 15.36 | 15.39 | 15.22 | 15.31 | 823,738 | +0.02(+0.15%) |
Feb 25, 2011 | 15.16 | 15.30 | 15.16 | 15.29 | 653,712 | +0.22(+1.47%) |
Feb 24, 2011 | 15.00 | 15.13 | 14.89 | 15.07 | 1,327,750 | +0.06(+0.42%) |
Feb 23, 2011 | 15.13 | 15.16 | 14.88 | 15.00 | 1,262,305 | -0.21(-1.40%) |
Feb 22, 2011 | 15.42 | 15.49 | 15.19 | 15.22 | 1,746,664 | -0.43(-2.75%) |
Feb 18, 2011 | 15.68 | 15.69 | 15.59 | 15.65 | 1,341,719 | -0.01(-0.04%) |
Feb 17, 2011 | 15.57 | 15.68 | 15.54 | 15.65 | 1,606,498 | +0.02(+0.16%) |
Feb 16, 2011 | 15.57 | 15.65 | 15.54 | 15.63 | 802,796 | +0.12(+0.77%) |
Feb 15, 2011 | 15.57 | 15.58 | 15.47 | 15.51 | 1,156,448 | -0.08(-0.50%) |
Feb 14, 2011 | 15.55 | 15.63 | 15.55 | 15.59 | 606,866 | +0.04(+0.25%) |
Feb 11, 2011 | 15.48 | 15.56 | 15.44 | 15.55 | 813,834 | +0.07(+0.46%) |
Feb 10, 2011 | 15.42 | 15.52 | 15.37 | 15.48 | 821,664 | -0.09(-0.58%) |
Feb 09, 2011 | 15.58 | 15.62 | 15.52 | 15.57 | 939,125 | -0.04(-0.27%) |
Feb 08, 2011 | 15.54 | 15.61 | 15.51 | 15.61 | 2,556,849 | +0.07(+0.43%) |
Feb 07, 2011 | 15.49 | 15.62 | 15.47 | 15.54 | 928,560 | +0.11(+0.70%) |
Feb 04, 2011 | 15.34 | 15.45 | 15.30 | 15.44 | 736,918 | +0.12(+0.78%) |
Feb 03, 2011 | 15.30 | 15.35 | 15.17 | 15.32 | 1,132,949 | +0.01(+0.06%) |
Feb 02, 2011 | 15.26 | 15.35 | 15.24 | 15.31 | 513,983 | +0.04(+0.28%) |
Feb 01, 2011 | 15.10 | 15.31 | 15.08 | 15.27 | 823,015 | +0.26(+1.76%) |
Jan 31, 2011 | 14.92 | 15.00 | 14.84 | 15.00 | 635,000 | +0.10(+0.65%) |
Jan 28, 2011 | 15.29 | 15.30 | 14.85 | 14.91 | 1,065,550 | -0.36(-2.34%) |
Jan 27, 2011 | 15.19 | 15.32 | 15.18 | 15.26 | 810,287 | +0.10(+0.69%) |
Jan 26, 2011 | 15.11 | 15.21 | 15.06 | 15.16 | 826,129 | +0.09(+0.57%) |
Jan 25, 2011 | 14.97 | 15.08 | 14.95 | 15.07 | 994,108 | +0.04(+0.30%) |
Jan 24, 2011 | 14.83 | 15.03 | 14.80 | 15.03 | 503,498 | +0.20(+1.31%) |
Jan 21, 2011 | 15.02 | 15.02 | 14.82 | 14.83 | 543,549 | -0.08(-0.56%) |
Jan 20, 2011 | 14.97 | 14.98 | 14.79 | 14.91 | 1,160,316 | -0.16(-1.06%) |
Jan 19, 2011 | 15.24 | 15.24 | 15.02 | 15.07 | 1,082,691 | -0.12(-0.80%) |
Jan 18, 2011 | 15.06 | 15.22 | 15.04 | 15.19 | 1,414,646 | +0.03(+0.21%) |
Jan 14, 2011 | 15.03 | 15.16 | 15.00 | 15.16 | 1,113,519 | +0.15(+0.99%) |
Jan 13, 2011 | 15.02 | 15.05 | 14.96 | 15.02 | 824,885 | -0.00(-0.02%) |
Jan 12, 2011 | 14.96 | 15.03 | 14.91 | 15.02 | 990,490 | +0.13(+0.89%) |
Jan 11, 2011 | 14.93 | 14.94 | 14.84 | 14.89 | 841,472 | +0.02(+0.14%) |
Jan 10, 2011 | 14.78 | 14.89 | 14.73 | 14.87 | 429,764 | +0.06(+0.41%) |
Jan 07, 2011 | 14.85 | 14.88 | 14.67 | 14.80 | 1,120,372 | -0.05(-0.32%) |
Jan 06, 2011 | 14.75 | 14.86 | 14.73 | 14.85 | 823,377 | +0.14(+0.93%) |
Jan 05, 2011 | 14.59 | 14.73 | 14.58 | 14.71 | 1,833,975 | +0.08(+0.57%) |
Jan 04, 2011 | 14.67 | 14.67 | 14.52 | 14.63 | 2,295,996 | +0.03(+0.23%) |