Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.40 | 14.59 | 14.39 | 14.55 | 965,602 | +0.16(+1.11%) |
Mar 30, 2011 | 14.39 | 14.39 | 14.39 | 14.39 | 594,958 | +0.18(+1.24%) |
Mar 29, 2011 | 14.04 | 14.23 | 13.99 | 14.21 | 930,831 | +0.15(+1.04%) |
Mar 28, 2011 | 14.26 | 14.35 | 14.05 | 14.06 | 1,125,170 | -0.16(-1.12%) |
Mar 25, 2011 | 14.23 | 14.41 | 14.21 | 14.22 | 980,212 | +0.00(+0.03%) |
Mar 24, 2011 | 14.19 | 14.27 | 14.10 | 14.22 | 649,335 | +0.09(+0.66%) |
Mar 23, 2011 | 14.17 | 14.17 | 14.03 | 14.13 | 675,360 | -0.05(-0.37%) |
Mar 22, 2011 | 14.18 | 14.26 | 14.16 | 14.18 | 1,307,905 | -0.01(-0.09%) |
Mar 21, 2011 | 14.28 | 14.31 | 14.18 | 14.19 | 1,495,796 | +0.34(+2.43%) |
Mar 18, 2011 | 13.83 | 14.02 | 13.81 | 13.86 | 1,306,263 | +0.12(+0.90%) |
Mar 17, 2011 | 13.71 | 13.78 | 13.56 | 13.73 | 1,404,805 | +0.15(+1.11%) |
Mar 16, 2011 | 13.66 | 13.74 | 13.54 | 13.58 | 2,267,928 | -0.09(-0.65%) |
Mar 15, 2011 | 13.66 | 13.97 | 13.63 | 13.67 | 1,936,754 | -0.30(-2.15%) |
Mar 14, 2011 | 13.97 | 14.06 | 13.89 | 13.97 | 1,357,939 | -0.09(-0.66%) |
Mar 11, 2011 | 13.94 | 14.12 | 13.94 | 14.06 | 962,460 | +0.00(+0.00%) |
Mar 10, 2011 | 14.18 | 14.18 | 14.01 | 14.06 | 1,137,423 | -0.26(-1.84%) |
Mar 09, 2011 | 14.35 | 14.46 | 14.28 | 14.33 | 1,586,951 | -0.05(-0.34%) |
Mar 08, 2011 | 14.40 | 14.45 | 14.32 | 14.38 | 1,681,075 | -0.01(-0.06%) |
Mar 07, 2011 | 14.45 | 14.58 | 14.32 | 14.39 | 4,150,162 | -0.09(-0.64%) |
Mar 04, 2011 | 14.56 | 14.56 | 14.38 | 14.48 | 1,419,774 | -0.10(-0.66%) |
Mar 03, 2011 | 14.27 | 14.63 | 14.24 | 14.57 | 1,822,220 | +0.39(+2.72%) |
Mar 02, 2011 | 14.02 | 14.24 | 13.97 | 14.19 | 1,467,509 | +0.22(+1.57%) |
Mar 01, 2011 | 14.04 | 14.27 | 13.95 | 13.97 | 1,380,016 | -0.02(-0.16%) |
Feb 28, 2011 | 14.05 | 14.19 | 13.99 | 13.99 | 1,251,500 | -0.05(-0.37%) |
Feb 25, 2011 | 13.84 | 14.04 | 13.77 | 14.04 | 839,354 | +0.27(+1.98%) |
Feb 24, 2011 | 13.90 | 13.91 | 13.71 | 13.77 | 1,114,650 | -0.12(-0.88%) |
Feb 23, 2011 | 14.15 | 14.15 | 13.89 | 13.89 | 1,195,651 | -0.22(-1.58%) |
Feb 22, 2011 | 14.12 | 14.21 | 14.06 | 14.12 | 1,766,798 | -0.08(-0.56%) |
Feb 18, 2011 | 14.18 | 14.20 | 14.10 | 14.20 | 751,902 | +0.07(+0.47%) |
Feb 17, 2011 | 14.10 | 14.16 | 14.00 | 14.13 | 1,028,079 | +0.06(+0.41%) |
Feb 16, 2011 | 14.04 | 14.10 | 14.00 | 14.07 | 1,048,302 | +0.07(+0.47%) |
Feb 15, 2011 | 13.96 | 14.06 | 13.90 | 14.01 | 1,059,392 | +0.03(+0.22%) |
Feb 14, 2011 | 13.89 | 13.99 | 13.85 | 13.98 | 1,403,733 | +0.09(+0.66%) |
Feb 11, 2011 | 13.78 | 13.92 | 13.76 | 13.89 | 1,638,678 | +0.06(+0.44%) |
Feb 10, 2011 | 13.74 | 13.83 | 13.60 | 13.82 | 2,353,536 | +0.02(+0.13%) |
Feb 09, 2011 | 13.91 | 13.91 | 13.76 | 13.81 | 1,081,897 | -0.10(-0.69%) |
Feb 08, 2011 | 14.07 | 14.07 | 13.89 | 13.90 | 1,087,666 | -0.12(-0.88%) |
Feb 07, 2011 | 14.07 | 14.12 | 13.96 | 14.03 | 1,078,744 | -0.03(-0.22%) |
Feb 04, 2011 | 14.01 | 14.10 | 13.99 | 14.06 | 848,579 | +0.07(+0.50%) |
Feb 03, 2011 | 13.93 | 14.04 | 13.85 | 13.99 | 1,281,665 | +0.02(+0.16%) |
Feb 02, 2011 | 13.90 | 14.07 | 13.87 | 13.96 | 1,259,086 | +0.01(+0.09%) |
Feb 01, 2011 | 13.79 | 13.98 | 13.62 | 13.95 | 1,994,266 | +0.20(+1.44%) |
Jan 31, 2011 | 13.95 | 13.95 | 13.57 | 13.75 | 2,821,590 | -0.27(-1.94%) |
Jan 28, 2011 | 14.26 | 14.39 | 14.01 | 14.03 | 1,143,459 | -0.28(-1.96%) |
Jan 27, 2011 | 14.29 | 14.41 | 14.26 | 14.31 | 1,702,602 | -0.20(-1.39%) |
Jan 26, 2011 | 14.35 | 14.53 | 14.30 | 14.51 | 1,228,001 | +0.17(+1.16%) |
Jan 25, 2011 | 14.25 | 14.36 | 14.20 | 14.34 | 1,331,033 | +0.04(+0.25%) |
Jan 24, 2011 | 14.16 | 14.39 | 14.16 | 14.31 | 1,013,571 | +0.12(+0.83%) |
Jan 21, 2011 | 14.26 | 14.26 | 14.09 | 14.19 | 754,774 | -0.01(-0.06%) |
Jan 20, 2011 | 14.23 | 14.36 | 14.17 | 14.20 | 1,010,163 | -0.09(-0.61%) |
Jan 19, 2011 | 14.42 | 14.44 | 14.27 | 14.28 | 1,420,127 | -0.13(-0.91%) |
Jan 18, 2011 | 14.30 | 14.43 | 14.28 | 14.42 | 2,031,152 | +0.12(+0.83%) |
Jan 14, 2011 | 14.18 | 14.34 | 14.18 | 14.30 | 1,002,848 | +0.07(+0.46%) |
Jan 13, 2011 | 14.17 | 14.23 | 14.08 | 14.23 | 1,027,298 | +0.08(+0.56%) |
Jan 12, 2011 | 14.19 | 14.24 | 14.14 | 14.15 | 661,906 | +0.06(+0.44%) |
Jan 11, 2011 | 14.10 | 14.10 | 13.97 | 14.09 | 756,903 | +0.07(+0.53%) |
Jan 10, 2011 | 13.92 | 14.10 | 13.87 | 14.02 | 1,514,215 | +0.07(+0.50%) |
Jan 07, 2011 | 13.99 | 14.03 | 13.85 | 13.95 | 1,002,814 | -0.01(-0.09%) |
Jan 06, 2011 | 13.96 | 13.99 | 13.87 | 13.96 | 587,387 | +0.01(+0.09%) |
Jan 05, 2011 | 13.88 | 14.00 | 13.85 | 13.95 | 654,311 | -0.00(-0.03%) |
Jan 04, 2011 | 13.98 | 13.98 | 13.82 | 13.95 | 1,068,031 | +0.00(+0.03%) |