Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.05 | 14.13 | 13.92 | 14.11 | 74,479 | +0.01(+0.05%) |
Mar 30, 2011 | 13.92 | 14.16 | 13.80 | 14.10 | 54,485 | +0.25(+1.79%) |
Mar 29, 2011 | 13.72 | 13.95 | 13.70 | 13.86 | 44,163 | +0.15(+1.10%) |
Mar 28, 2011 | 13.78 | 13.80 | 13.69 | 13.70 | 99,674 | -0.01(-0.05%) |
Mar 25, 2011 | 13.80 | 14.06 | 13.70 | 13.71 | 106,003 | -0.03(-0.24%) |
Mar 24, 2011 | 13.80 | 13.94 | 13.67 | 13.74 | 69,088 | -0.01(-0.05%) |
Mar 23, 2011 | 13.83 | 13.84 | 13.70 | 13.75 | 141,831 | -0.12(-0.85%) |
Mar 22, 2011 | 13.94 | 13.99 | 13.80 | 13.87 | 55,824 | -0.07(-0.47%) |
Mar 21, 2011 | 13.90 | 13.99 | 13.80 | 13.93 | 106,633 | +0.20(+1.48%) |
Mar 18, 2011 | 13.83 | 14.00 | 13.71 | 13.73 | 345,219 | +0.05(+0.33%) |
Mar 17, 2011 | 14.03 | 14.03 | 13.67 | 13.69 | 150,392 | -0.12(-0.90%) |
Mar 16, 2011 | 14.00 | 14.05 | 13.77 | 13.81 | 121,772 | -0.26(-1.86%) |
Mar 15, 2011 | 13.87 | 14.09 | 13.87 | 14.07 | 128,534 | -0.02(-0.14%) |
Mar 14, 2011 | 14.06 | 14.18 | 13.93 | 14.09 | 101,117 | -0.05(-0.32%) |
Mar 11, 2011 | 14.16 | 14.25 | 14.06 | 14.14 | 83,238 | -0.07(-0.51%) |
Mar 10, 2011 | 14.42 | 14.42 | 14.06 | 14.21 | 142,502 | -0.44(-2.99%) |
Mar 09, 2011 | 14.71 | 14.76 | 14.59 | 14.65 | 66,870 | -0.06(-0.38%) |
Mar 08, 2011 | 14.44 | 14.91 | 14.44 | 14.70 | 96,580 | +0.30(+2.07%) |
Mar 07, 2011 | 14.68 | 14.72 | 14.36 | 14.40 | 97,377 | -0.21(-1.43%) |
Mar 04, 2011 | 14.82 | 14.99 | 14.44 | 14.61 | 109,695 | -0.24(-1.63%) |
Mar 03, 2011 | 14.54 | 14.86 | 14.39 | 14.86 | 115,087 | +0.46(+3.18%) |
Mar 02, 2011 | 14.33 | 14.51 | 14.11 | 14.40 | 127,418 | +0.09(+0.64%) |
Mar 01, 2011 | 14.60 | 14.75 | 14.25 | 14.31 | 111,089 | -0.28(-1.93%) |
Feb 28, 2011 | 14.76 | 14.84 | 14.43 | 14.59 | 85,318 | -0.01(-0.09%) |
Feb 25, 2011 | 14.46 | 14.62 | 14.28 | 14.60 | 86,917 | +0.26(+1.83%) |
Feb 24, 2011 | 14.58 | 14.59 | 14.12 | 14.34 | 128,548 | -0.18(-1.26%) |
Feb 23, 2011 | 14.94 | 14.95 | 14.52 | 14.52 | 89,822 | -0.37(-2.50%) |
Feb 22, 2011 | 15.10 | 15.30 | 14.87 | 14.90 | 130,256 | -0.39(-2.57%) |
Feb 18, 2011 | 15.22 | 15.34 | 15.18 | 15.29 | 78,019 | +0.19(+1.26%) |
Feb 17, 2011 | 15.05 | 15.18 | 14.91 | 15.10 | 90,192 | -0.05(-0.30%) |
Feb 16, 2011 | 15.01 | 15.18 | 14.95 | 15.14 | 51,166 | +0.13(+0.87%) |
Feb 15, 2011 | 15.05 | 15.13 | 14.65 | 15.01 | 847,145 | -0.13(-0.86%) |
Feb 14, 2011 | 15.29 | 15.32 | 15.05 | 15.14 | 73,193 | -0.22(-1.41%) |
Feb 11, 2011 | 14.83 | 15.39 | 14.83 | 15.36 | 92,630 | +0.42(+2.80%) |
Feb 10, 2011 | 14.80 | 15.04 | 14.80 | 14.94 | 98,375 | +0.00(+0.00%) |
Feb 09, 2011 | 14.92 | 15.06 | 14.82 | 14.94 | 94,877 | -0.07(-0.48%) |
Feb 08, 2011 | 14.91 | 15.02 | 14.78 | 15.01 | 103,488 | +0.05(+0.35%) |
Feb 07, 2011 | 14.74 | 15.06 | 14.74 | 14.96 | 110,522 | +0.22(+1.46%) |
Feb 04, 2011 | 14.77 | 14.79 | 14.57 | 14.74 | 93,549 | -0.05(-0.35%) |
Feb 03, 2011 | 14.74 | 14.86 | 14.50 | 14.80 | 85,320 | +0.07(+0.49%) |
Feb 02, 2011 | 14.62 | 14.93 | 14.57 | 14.73 | 156,288 | +0.12(+0.85%) |
Feb 01, 2011 | 14.44 | 14.67 | 14.20 | 14.60 | 78,264 | +0.31(+2.15%) |
Jan 31, 2011 | 14.54 | 14.54 | 14.21 | 14.29 | 134,353 | +0.09(+0.60%) |
Jan 28, 2011 | 14.63 | 14.67 | 14.14 | 14.21 | 132,997 | -0.46(-3.12%) |
Jan 27, 2011 | 14.57 | 14.73 | 14.45 | 14.67 | 46,132 | +0.04(+0.27%) |
Jan 26, 2011 | 14.66 | 14.79 | 14.37 | 14.63 | 110,772 | +0.00(+0.00%) |
Jan 25, 2011 | 14.49 | 14.65 | 14.39 | 14.63 | 67,083 | +0.03(+0.18%) |
Jan 24, 2011 | 14.62 | 14.85 | 14.54 | 14.60 | 73,539 | -0.05(-0.35%) |
Jan 21, 2011 | 14.66 | 14.76 | 14.55 | 14.65 | 98,250 | +0.12(+0.85%) |
Jan 20, 2011 | 14.48 | 14.82 | 14.30 | 14.53 | 100,537 | -0.05(-0.36%) |
Jan 19, 2011 | 15.41 | 15.48 | 14.56 | 14.58 | 174,268 | -0.92(-5.91%) |
Jan 18, 2011 | 15.20 | 15.50 | 15.13 | 15.50 | 78,952 | +0.18(+1.15%) |
Jan 14, 2011 | 14.18 | 15.34 | 14.18 | 15.32 | 208,283 | +1.09(+7.67%) |
Jan 13, 2011 | 14.35 | 14.54 | 14.17 | 14.23 | 128,536 | -0.18(-1.26%) |
Jan 12, 2011 | 14.53 | 14.63 | 14.32 | 14.41 | 81,556 | +0.05(+0.36%) |
Jan 11, 2011 | 14.22 | 14.37 | 14.15 | 14.36 | 158,786 | +0.21(+1.47%) |
Jan 10, 2011 | 14.01 | 14.20 | 13.78 | 14.15 | 150,135 | +0.10(+0.74%) |
Jan 07, 2011 | 14.68 | 14.78 | 13.98 | 14.05 | 276,067 | -0.63(-4.29%) |
Jan 06, 2011 | 14.83 | 14.89 | 14.66 | 14.68 | 110,774 | -0.18(-1.22%) |
Jan 05, 2011 | 14.56 | 14.89 | 14.56 | 14.86 | 66,773 | +0.25(+1.69%) |
Jan 04, 2011 | 15.16 | 15.24 | 14.50 | 14.61 | 143,153 | -0.45(-3.02%) |