Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.64 | 14.66 | 14.41 | 14.57 | 272,625 | -0.07(-0.45%) |
Mar 30, 2011 | 14.64 | 14.64 | 14.64 | 14.64 | 217,106 | +0.02(+0.14%) |
Mar 29, 2011 | 14.52 | 14.64 | 14.35 | 14.62 | 133,262 | +0.11(+0.73%) |
Mar 28, 2011 | 14.80 | 14.85 | 14.43 | 14.51 | 192,745 | -0.25(-1.71%) |
Mar 25, 2011 | 14.74 | 15.14 | 14.59 | 14.76 | 197,547 | +0.13(+0.91%) |
Mar 24, 2011 | 14.64 | 14.74 | 14.33 | 14.63 | 251,770 | +0.11(+0.73%) |
Mar 23, 2011 | 14.66 | 14.70 | 14.22 | 14.52 | 344,317 | -0.22(-1.49%) |
Mar 22, 2011 | 14.89 | 14.96 | 14.64 | 14.74 | 315,893 | -0.12(-0.81%) |
Mar 21, 2011 | 14.69 | 14.86 | 14.56 | 14.86 | 368,603 | +0.26(+1.78%) |
Mar 18, 2011 | 14.96 | 15.03 | 14.52 | 14.60 | 2,302,399 | -0.16(-1.08%) |
Mar 17, 2011 | 15.42 | 15.50 | 14.74 | 14.76 | 295,583 | -0.35(-2.29%) |
Mar 16, 2011 | 15.21 | 15.42 | 14.92 | 15.11 | 388,249 | -0.16(-1.05%) |
Mar 15, 2011 | 15.14 | 15.44 | 15.10 | 15.27 | 448,741 | -0.17(-1.08%) |
Mar 14, 2011 | 14.83 | 15.46 | 14.83 | 15.44 | 661,630 | +0.41(+2.70%) |
Mar 11, 2011 | 14.84 | 15.12 | 14.66 | 15.03 | 212,585 | +0.05(+0.31%) |
Mar 10, 2011 | 15.50 | 15.50 | 14.92 | 14.98 | 277,298 | -0.70(-4.45%) |
Mar 09, 2011 | 15.48 | 15.81 | 15.38 | 15.68 | 192,823 | +0.13(+0.81%) |
Mar 08, 2011 | 15.19 | 15.63 | 15.01 | 15.56 | 448,194 | +0.37(+2.45%) |
Mar 07, 2011 | 15.45 | 15.54 | 14.87 | 15.18 | 279,652 | -0.23(-1.51%) |
Mar 04, 2011 | 15.50 | 15.56 | 15.05 | 15.42 | 302,301 | -0.04(-0.26%) |
Mar 03, 2011 | 14.92 | 15.85 | 14.92 | 15.46 | 825,978 | +0.70(+4.73%) |
Mar 02, 2011 | 14.49 | 14.79 | 14.36 | 14.76 | 285,445 | +0.30(+2.07%) |
Mar 01, 2011 | 14.75 | 14.89 | 14.28 | 14.46 | 390,411 | -0.21(-1.45%) |
Feb 28, 2011 | 15.13 | 15.17 | 14.34 | 14.67 | 504,099 | -0.39(-2.56%) |
Feb 25, 2011 | 14.62 | 15.20 | 14.53 | 15.06 | 281,192 | +0.51(+3.52%) |
Feb 24, 2011 | 14.57 | 14.77 | 14.29 | 14.54 | 337,980 | -0.04(-0.27%) |
Feb 23, 2011 | 15.00 | 15.06 | 14.29 | 14.58 | 322,332 | -0.43(-2.88%) |
Feb 22, 2011 | 15.46 | 15.71 | 15.00 | 15.02 | 350,688 | -0.65(-4.16%) |
Feb 18, 2011 | 15.85 | 15.85 | 15.51 | 15.67 | 258,603 | -0.15(-0.97%) |
Feb 17, 2011 | 15.57 | 15.89 | 15.41 | 15.82 | 329,560 | +0.20(+1.28%) |
Feb 16, 2011 | 15.44 | 15.95 | 15.44 | 15.62 | 334,281 | +0.33(+2.13%) |
Feb 15, 2011 | 15.23 | 15.44 | 15.06 | 15.30 | 287,867 | +0.01(+0.04%) |
Feb 14, 2011 | 15.33 | 15.51 | 14.92 | 15.29 | 350,909 | -0.04(-0.26%) |
Feb 11, 2011 | 14.95 | 15.33 | 14.82 | 15.33 | 205,073 | +0.31(+2.08%) |
Feb 10, 2011 | 15.11 | 15.33 | 14.94 | 15.02 | 239,307 | -0.22(-1.44%) |
Feb 09, 2011 | 15.13 | 15.45 | 15.01 | 15.24 | 263,918 | +0.00(+0.00%) |
Feb 08, 2011 | 15.17 | 15.30 | 14.88 | 15.24 | 193,382 | +0.03(+0.22%) |
Feb 07, 2011 | 14.86 | 15.30 | 14.76 | 15.20 | 273,580 | +0.38(+2.56%) |
Feb 04, 2011 | 15.03 | 15.20 | 14.70 | 14.82 | 359,130 | -0.15(-1.02%) |
Feb 03, 2011 | 14.92 | 15.14 | 14.52 | 14.98 | 453,821 | +0.15(+1.03%) |
Feb 02, 2011 | 14.87 | 15.14 | 14.72 | 14.82 | 240,343 | -0.15(-0.98%) |
Feb 01, 2011 | 15.06 | 15.12 | 14.77 | 14.97 | 696,547 | +0.07(+0.45%) |
Jan 31, 2011 | 14.84 | 15.11 | 14.66 | 14.90 | 574,375 | +0.12(+0.81%) |
Jan 28, 2011 | 14.97 | 14.97 | 14.60 | 14.78 | 745,192 | -0.16(-1.07%) |
Jan 27, 2011 | 14.41 | 15.06 | 14.32 | 14.94 | 1,007,192 | -0.24(-1.58%) |
Jan 26, 2011 | 15.62 | 15.62 | 14.97 | 15.18 | 1,013,640 | -0.18(-1.17%) |
Jan 25, 2011 | 16.31 | 16.67 | 15.04 | 15.36 | 4,926,280 | +1.48(+10.69%) |
Jan 24, 2011 | 13.47 | 13.89 | 13.37 | 13.88 | 506,361 | +0.43(+3.17%) |
Jan 21, 2011 | 13.39 | 13.55 | 13.29 | 13.45 | 413,108 | +0.22(+1.66%) |
Jan 20, 2011 | 12.82 | 13.47 | 12.66 | 13.23 | 341,560 | +0.30(+2.31%) |
Jan 19, 2011 | 13.37 | 13.39 | 12.79 | 12.93 | 307,823 | -0.49(-3.67%) |
Jan 18, 2011 | 13.51 | 13.53 | 13.27 | 13.43 | 158,979 | -0.16(-1.18%) |
Jan 14, 2011 | 13.62 | 13.73 | 13.47 | 13.59 | 178,463 | -0.07(-0.49%) |
Jan 13, 2011 | 13.54 | 13.75 | 13.51 | 13.65 | 172,575 | +0.06(+0.44%) |
Jan 12, 2011 | 13.54 | 13.61 | 13.29 | 13.59 | 170,437 | +0.22(+1.64%) |
Jan 11, 2011 | 13.42 | 13.61 | 13.25 | 13.37 | 327,617 | +0.11(+0.85%) |
Jan 10, 2011 | 12.75 | 13.34 | 12.65 | 13.26 | 528,402 | +0.45(+3.48%) |
Jan 07, 2011 | 13.29 | 13.42 | 12.71 | 12.81 | 443,375 | -0.42(-3.17%) |
Jan 06, 2011 | 13.92 | 13.92 | 13.01 | 13.23 | 478,889 | -0.69(-4.97%) |
Jan 05, 2011 | 13.47 | 13.95 | 13.47 | 13.93 | 203,694 | +0.41(+3.05%) |
Jan 04, 2011 | 13.91 | 13.95 | 13.30 | 13.51 | 289,929 | -0.30(-2.16%) |