Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.15 | 14.28 | 13.97 | 14.17 | 208,755 | +0.02(+0.14%) |
Mar 30, 2011 | 14.16 | 14.29 | 14.08 | 14.15 | 251,696 | -0.01(-0.07%) |
Mar 29, 2011 | 14.07 | 14.25 | 13.86 | 14.16 | 68,659 | +0.04(+0.28%) |
Mar 28, 2011 | 14.16 | 14.28 | 14.07 | 14.12 | 65,095 | +0.03(+0.21%) |
Mar 25, 2011 | 13.97 | 14.09 | 13.82 | 14.09 | 35,989 | +0.08(+0.57%) |
Mar 24, 2011 | 14.08 | 14.10 | 14.00 | 14.01 | 12,123 | +0.01(+0.07%) |
Mar 23, 2011 | 14.00 | 14.26 | 13.98 | 14.00 | 119,296 | +0.00(+0.00%) |
Mar 22, 2011 | 14.00 | 14.18 | 14.00 | 14.00 | 125,396 | -0.13(-0.92%) |
Mar 21, 2011 | 14.25 | 14.29 | 14.11 | 14.13 | 23,895 | +0.23(+1.65%) |
Mar 18, 2011 | 13.88 | 14.12 | 13.83 | 13.90 | 150,744 | +0.02(+0.14%) |
Mar 17, 2011 | 14.00 | 14.17 | 13.78 | 13.88 | 86,035 | +0.01(+0.07%) |
Mar 16, 2011 | 13.75 | 13.99 | 13.53 | 13.87 | 198,224 | +0.07(+0.51%) |
Mar 15, 2011 | 13.85 | 13.93 | 13.80 | 13.80 | 42,426 | -0.40(-2.82%) |
Mar 14, 2011 | 14.31 | 14.35 | 14.00 | 14.20 | 126,249 | -0.40(-2.74%) |
Mar 11, 2011 | 14.65 | 14.65 | 14.33 | 14.60 | 75,128 | -0.12(-0.82%) |
Mar 10, 2011 | 14.75 | 14.79 | 14.49 | 14.72 | 86,397 | -0.32(-2.13%) |
Mar 09, 2011 | 15.07 | 15.22 | 14.92 | 15.04 | 28,123 | -0.16(-1.05%) |
Mar 08, 2011 | 15.31 | 15.39 | 14.90 | 15.20 | 47,426 | -0.23(-1.49%) |
Mar 07, 2011 | 15.50 | 15.50 | 15.31 | 15.43 | 15,438 | -0.04(-0.26%) |
Mar 04, 2011 | 15.48 | 15.52 | 15.20 | 15.47 | 34,680 | +0.14(+0.91%) |
Mar 03, 2011 | 15.60 | 15.60 | 15.08 | 15.33 | 45,435 | +0.30(+2.00%) |
Mar 02, 2011 | 15.16 | 15.29 | 14.85 | 15.03 | 78,949 | -0.27(-1.76%) |
Mar 01, 2011 | 15.58 | 15.58 | 15.10 | 15.30 | 38,018 | -0.30(-1.92%) |
Feb 28, 2011 | 15.60 | 15.68 | 15.15 | 15.60 | 65,890 | +0.04(+0.26%) |
Feb 25, 2011 | 15.40 | 15.62 | 15.35 | 15.56 | 19,164 | +0.17(+1.10%) |
Feb 24, 2011 | 15.38 | 15.50 | 15.21 | 15.39 | 64,924 | -0.08(-0.52%) |
Feb 23, 2011 | 15.89 | 15.90 | 15.17 | 15.47 | 41,569 | -0.45(-2.83%) |
Feb 22, 2011 | 16.22 | 16.22 | 15.66 | 15.92 | 60,076 | -0.65(-3.92%) |
Feb 18, 2011 | 16.40 | 16.59 | 16.11 | 16.57 | 86,014 | +0.14(+0.85%) |
Feb 17, 2011 | 16.20 | 16.52 | 16.15 | 16.43 | 36,979 | +0.26(+1.61%) |
Feb 16, 2011 | 15.90 | 16.30 | 15.80 | 16.17 | 18,005 | +0.27(+1.70%) |
Feb 15, 2011 | 15.83 | 16.02 | 15.62 | 15.90 | 30,996 | -0.10(-0.62%) |
Feb 14, 2011 | 16.06 | 16.15 | 15.82 | 16.00 | 17,952 | -0.15(-0.93%) |
Feb 11, 2011 | 16.11 | 16.17 | 15.75 | 16.15 | 25,787 | +0.00(+0.00%) |
Feb 10, 2011 | 16.58 | 16.58 | 16.03 | 16.15 | 108,260 | -0.58(-3.47%) |
Feb 09, 2011 | 17.05 | 17.09 | 16.43 | 16.73 | 119,535 | -0.27(-1.59%) |
Feb 08, 2011 | 16.84 | 17.00 | 16.39 | 17.00 | 34,918 | +0.15(+0.89%) |
Feb 07, 2011 | 17.06 | 17.10 | 16.80 | 16.85 | 24,205 | -0.27(-1.58%) |
Feb 04, 2011 | 17.26 | 17.27 | 17.10 | 17.12 | 14,637 | -0.15(-0.87%) |
Feb 03, 2011 | 17.25 | 17.42 | 17.00 | 17.27 | 42,596 | +0.01(+0.06%) |
Feb 02, 2011 | 17.38 | 17.43 | 17.20 | 17.26 | 20,671 | -0.11(-0.63%) |
Feb 01, 2011 | 17.50 | 17.50 | 17.08 | 17.37 | 74,652 | -0.20(-1.14%) |
Jan 31, 2011 | 17.30 | 17.73 | 17.02 | 17.57 | 79,936 | +0.22(+1.27%) |
Jan 28, 2011 | 17.70 | 17.86 | 17.27 | 17.35 | 48,670 | -0.45(-2.53%) |
Jan 27, 2011 | 18.58 | 18.58 | 17.77 | 17.80 | 33,572 | -0.59(-3.21%) |
Jan 26, 2011 | 18.31 | 18.60 | 18.20 | 18.39 | 52,396 | +0.16(+0.88%) |
Jan 25, 2011 | 17.99 | 18.55 | 17.75 | 18.23 | 64,178 | +0.07(+0.39%) |
Jan 24, 2011 | 18.55 | 18.90 | 18.14 | 18.16 | 106,956 | -0.72(-3.81%) |
Jan 21, 2011 | 18.80 | 19.18 | 18.70 | 18.88 | 222,262 | +0.68(+3.74%) |
Jan 20, 2011 | 18.27 | 18.95 | 18.01 | 18.20 | 188,036 | +0.52(+2.94%) |
Jan 19, 2011 | 17.30 | 17.70 | 17.30 | 17.68 | 62,794 | +0.25(+1.43%) |
Jan 18, 2011 | 16.67 | 17.65 | 16.67 | 17.43 | 68,762 | +0.83(+5.00%) |
Jan 14, 2011 | 16.70 | 16.70 | 16.45 | 16.60 | 25,970 | -0.02(-0.12%) |
Jan 13, 2011 | 16.46 | 17.26 | 16.40 | 16.62 | 109,121 | +0.20(+1.22%) |
Jan 12, 2011 | 16.33 | 16.82 | 16.20 | 16.42 | 38,036 | +0.16(+0.98%) |
Jan 11, 2011 | 16.44 | 16.61 | 16.06 | 16.26 | 27,633 | +0.03(+0.18%) |
Jan 10, 2011 | 16.47 | 16.47 | 15.99 | 16.23 | 56,480 | -0.38(-2.29%) |
Jan 07, 2011 | 16.81 | 16.81 | 16.15 | 16.61 | 72,725 | -0.04(-0.24%) |
Jan 06, 2011 | 17.20 | 17.20 | 16.15 | 16.65 | 90,262 | -0.40(-2.35%) |
Jan 05, 2011 | 17.05 | 17.10 | 16.60 | 17.05 | 25,981 | +0.11(+0.65%) |
Jan 04, 2011 | 17.24 | 17.30 | 16.70 | 16.94 | 34,182 | -0.36(-2.08%) |