Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.34 | 14.43 | 14.34 | 14.40 | 34,467 | +0.03(+0.21%) |
Mar 30, 2011 | 14.24 | 14.43 | 14.24 | 14.37 | 35,408 | +0.15(+1.08%) |
Mar 29, 2011 | 14.38 | 14.58 | 14.21 | 14.22 | 105,680 | -0.10(-0.68%) |
Mar 28, 2011 | 14.15 | 14.51 | 14.08 | 14.32 | 107,787 | +0.16(+1.17%) |
Mar 25, 2011 | 14.30 | 14.46 | 14.15 | 14.15 | 93,546 | -0.13(-0.94%) |
Mar 24, 2011 | 14.24 | 14.30 | 14.16 | 14.29 | 17,187 | +0.11(+0.78%) |
Mar 23, 2011 | 14.37 | 14.37 | 14.12 | 14.18 | 52,051 | -0.15(-1.02%) |
Mar 22, 2011 | 14.24 | 14.37 | 14.21 | 14.32 | 55,746 | +0.09(+0.64%) |
Mar 21, 2011 | 14.13 | 14.23 | 14.13 | 14.23 | 30,283 | +0.15(+1.04%) |
Mar 18, 2011 | 13.94 | 14.13 | 13.94 | 14.08 | 89,771 | +0.15(+1.10%) |
Mar 17, 2011 | 13.88 | 14.02 | 13.88 | 13.93 | 48,046 | +0.04(+0.31%) |
Mar 16, 2011 | 13.86 | 14.01 | 13.79 | 13.89 | 50,109 | -0.04(-0.31%) |
Mar 15, 2011 | 13.94 | 14.06 | 13.92 | 13.93 | 42,514 | -0.13(-0.91%) |
Mar 14, 2011 | 13.97 | 14.14 | 13.96 | 14.06 | 39,028 | -0.01(-0.09%) |
Mar 11, 2011 | 14.03 | 14.23 | 13.91 | 14.07 | 86,571 | +0.01(+0.04%) |
Mar 10, 2011 | 14.00 | 14.15 | 14.00 | 14.07 | 54,012 | -0.04(-0.26%) |
Mar 09, 2011 | 14.03 | 14.11 | 13.93 | 14.10 | 57,166 | +0.07(+0.52%) |
Mar 08, 2011 | 13.89 | 14.12 | 13.86 | 14.03 | 80,766 | +0.14(+1.01%) |
Mar 07, 2011 | 14.02 | 14.10 | 13.75 | 13.89 | 102,690 | -0.04(-0.26%) |
Mar 04, 2011 | 14.09 | 14.09 | 13.90 | 13.93 | 21,520 | -0.13(-0.91%) |
Mar 03, 2011 | 14.06 | 14.09 | 13.90 | 14.05 | 105,983 | +0.06(+0.44%) |
Mar 02, 2011 | 13.97 | 14.04 | 13.73 | 13.99 | 47,403 | +0.07(+0.48%) |
Mar 01, 2011 | 13.96 | 14.05 | 13.88 | 13.93 | 69,860 | -0.02(-0.13%) |
Feb 28, 2011 | 13.97 | 14.03 | 13.76 | 13.94 | 72,737 | +0.04(+0.31%) |
Feb 25, 2011 | 13.76 | 13.98 | 13.73 | 13.90 | 63,701 | +0.18(+1.29%) |
Feb 24, 2011 | 13.75 | 13.81 | 13.57 | 13.72 | 55,939 | -0.05(-0.40%) |
Feb 23, 2011 | 13.88 | 13.91 | 13.67 | 13.78 | 60,830 | -0.10(-0.70%) |
Feb 22, 2011 | 13.83 | 13.97 | 13.83 | 13.88 | 53,773 | -0.09(-0.66%) |
Feb 18, 2011 | 14.06 | 14.06 | 13.91 | 13.97 | 74,018 | +0.09(+0.62%) |
Feb 17, 2011 | 13.80 | 13.90 | 13.75 | 13.88 | 52,875 | +0.02(+0.13%) |
Feb 16, 2011 | 13.85 | 13.87 | 13.79 | 13.86 | 38,133 | +0.02(+0.13%) |
Feb 15, 2011 | 13.98 | 13.99 | 13.82 | 13.85 | 39,687 | -0.11(-0.79%) |
Feb 14, 2011 | 14.04 | 14.04 | 13.84 | 13.96 | 40,780 | -0.09(-0.61%) |
Feb 11, 2011 | 13.95 | 14.09 | 13.82 | 14.04 | 95,341 | +0.07(+0.52%) |
Feb 10, 2011 | 13.97 | 14.06 | 13.90 | 13.97 | 79,663 | +0.04(+0.31%) |
Feb 09, 2011 | 13.71 | 13.93 | 13.68 | 13.93 | 87,669 | +0.13(+0.98%) |
Feb 08, 2011 | 13.63 | 13.81 | 13.60 | 13.79 | 59,955 | +0.15(+1.12%) |
Feb 07, 2011 | 13.51 | 13.67 | 13.51 | 13.64 | 92,723 | +0.13(+0.95%) |
Feb 04, 2011 | 13.72 | 13.72 | 13.35 | 13.51 | 117,358 | -0.20(-1.47%) |
Feb 03, 2011 | 13.78 | 13.78 | 13.53 | 13.71 | 44,151 | -0.10(-0.75%) |
Feb 02, 2011 | 13.75 | 13.82 | 13.64 | 13.82 | 46,955 | +0.09(+0.62%) |
Feb 01, 2011 | 13.51 | 13.75 | 13.45 | 13.73 | 68,208 | +0.28(+2.09%) |
Jan 31, 2011 | 13.60 | 13.75 | 13.37 | 13.45 | 231,681 | -0.09(-0.68%) |
Jan 28, 2011 | 13.73 | 13.88 | 13.54 | 13.54 | 146,863 | -0.19(-1.36%) |
Jan 27, 2011 | 13.79 | 14.18 | 13.70 | 13.73 | 288,691 | -0.17(-1.21%) |
Jan 26, 2011 | 13.95 | 14.41 | 13.52 | 13.90 | 366,677 | +0.01(+0.04%) |
Jan 25, 2011 | 13.73 | 13.90 | 13.67 | 13.89 | 132,310 | +0.10(+0.70%) |
Jan 24, 2011 | 13.59 | 13.81 | 13.49 | 13.79 | 88,713 | +0.27(+2.00%) |
Jan 21, 2011 | 13.85 | 13.95 | 13.28 | 13.52 | 264,081 | -0.23(-1.66%) |
Jan 20, 2011 | 13.70 | 13.84 | 13.70 | 13.75 | 44,561 | +0.03(+0.22%) |
Jan 19, 2011 | 13.87 | 13.90 | 13.70 | 13.72 | 50,412 | -0.11(-0.78%) |
Jan 18, 2011 | 13.96 | 13.96 | 13.73 | 13.83 | 71,353 | -0.01(-0.09%) |
Jan 14, 2011 | 13.73 | 13.86 | 13.73 | 13.84 | 46,529 | +0.11(+0.83%) |
Jan 13, 2011 | 13.85 | 13.86 | 13.70 | 13.73 | 48,690 | -0.12(-0.87%) |
Jan 12, 2011 | 13.97 | 14.00 | 13.70 | 13.85 | 148,612 | -0.09(-0.65%) |
Jan 11, 2011 | 13.70 | 13.94 | 13.64 | 13.94 | 67,159 | +0.08(+0.56%) |
Jan 10, 2011 | 13.80 | 13.90 | 13.61 | 13.86 | 52,708 | +0.07(+0.52%) |
Jan 07, 2011 | 13.85 | 13.85 | 13.67 | 13.79 | 66,799 | -0.05(-0.39%) |
Jan 06, 2011 | 13.85 | 13.85 | 13.76 | 13.84 | 45,037 | -0.07(-0.48%) |
Jan 05, 2011 | 13.84 | 13.91 | 13.74 | 13.91 | 35,060 | +0.06(+0.43%) |
Jan 04, 2011 | 13.81 | 13.88 | 13.67 | 13.85 | 57,543 | +0.08(+0.61%) |