Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.50 | 14.76 | 14.22 | 14.74 | 4,496,349 | +0.13(+0.90%) |
Mar 30, 2011 | 14.85 | 14.85 | 14.52 | 14.61 | 648,387 | -0.13(-0.89%) |
Mar 29, 2011 | 14.84 | 14.90 | 14.68 | 14.74 | 347,380 | -0.12(-0.84%) |
Mar 28, 2011 | 14.94 | 14.94 | 14.85 | 14.87 | 205,666 | -0.03(-0.19%) |
Mar 25, 2011 | 14.78 | 14.95 | 14.78 | 14.89 | 241,567 | +0.07(+0.47%) |
Mar 24, 2011 | 14.87 | 14.89 | 14.63 | 14.83 | 275,926 | +0.02(+0.14%) |
Mar 23, 2011 | 14.90 | 14.93 | 14.58 | 14.80 | 169,446 | -0.10(-0.65%) |
Mar 22, 2011 | 14.93 | 14.94 | 14.60 | 14.90 | 167,215 | +0.03(+0.19%) |
Mar 21, 2011 | 14.91 | 14.94 | 14.86 | 14.87 | 121,924 | -0.03(-0.19%) |
Mar 18, 2011 | 14.62 | 14.90 | 14.54 | 14.90 | 772,786 | +0.40(+2.72%) |
Mar 17, 2011 | 14.61 | 14.72 | 14.45 | 14.51 | 241,441 | +0.06(+0.38%) |
Mar 16, 2011 | 14.55 | 14.69 | 14.40 | 14.45 | 348,087 | -0.07(-0.48%) |
Mar 15, 2011 | 14.35 | 14.52 | 14.30 | 14.52 | 231,177 | -0.03(-0.19%) |
Mar 14, 2011 | 14.26 | 14.60 | 14.20 | 14.55 | 173,704 | +0.20(+1.40%) |
Mar 11, 2011 | 14.24 | 14.57 | 14.17 | 14.35 | 75,758 | -0.05(-0.34%) |
Mar 10, 2011 | 14.56 | 14.63 | 14.36 | 14.40 | 234,373 | -0.26(-1.80%) |
Mar 09, 2011 | 14.76 | 14.86 | 14.53 | 14.66 | 268,837 | -0.14(-0.94%) |
Mar 08, 2011 | 14.60 | 14.86 | 14.53 | 14.80 | 309,295 | +0.22(+1.52%) |
Mar 07, 2011 | 14.90 | 14.90 | 14.49 | 14.58 | 306,386 | -0.17(-1.13%) |
Mar 04, 2011 | 14.90 | 14.97 | 14.70 | 14.74 | 166,966 | -0.15(-1.02%) |
Mar 03, 2011 | 14.68 | 14.91 | 14.60 | 14.89 | 77,434 | +0.22(+1.51%) |
Mar 02, 2011 | 14.89 | 14.92 | 14.58 | 14.67 | 245,767 | -0.23(-1.53%) |
Mar 01, 2011 | 14.93 | 15.03 | 14.77 | 14.90 | 316,413 | -0.04(-0.28%) |
Feb 28, 2011 | 14.89 | 14.97 | 14.78 | 14.94 | 191,935 | +0.11(+0.75%) |
Feb 25, 2011 | 14.65 | 14.87 | 14.56 | 14.83 | 123,910 | +0.22(+1.52%) |
Feb 24, 2011 | 14.57 | 14.71 | 14.56 | 14.61 | 113,021 | -0.10(-0.66%) |
Feb 23, 2011 | 14.70 | 14.89 | 14.49 | 14.71 | 247,658 | -0.14(-0.93%) |
Feb 22, 2011 | 14.89 | 14.95 | 14.74 | 14.85 | 170,351 | -0.06(-0.42%) |
Feb 18, 2011 | 14.93 | 14.96 | 14.77 | 14.91 | 322,160 | -0.02(-0.14%) |
Feb 17, 2011 | 14.76 | 15.17 | 14.76 | 14.93 | 211,408 | +0.17(+1.13%) |
Feb 16, 2011 | 14.83 | 14.83 | 14.68 | 14.76 | 81,011 | +0.01(+0.09%) |
Feb 15, 2011 | 14.66 | 14.83 | 14.62 | 14.75 | 265,126 | -0.05(-0.33%) |
Feb 14, 2011 | 14.70 | 14.94 | 14.66 | 14.80 | 223,466 | -0.03(-0.19%) |
Feb 11, 2011 | 14.63 | 14.83 | 14.57 | 14.83 | 253,326 | +0.10(+0.71%) |
Feb 10, 2011 | 14.56 | 14.80 | 14.56 | 14.72 | 369,334 | +0.07(+0.47%) |
Feb 09, 2011 | 14.42 | 14.69 | 14.28 | 14.65 | 611,545 | +0.13(+0.91%) |
Feb 08, 2011 | 14.70 | 14.70 | 14.51 | 14.52 | 356,515 | -0.15(-0.99%) |
Feb 07, 2011 | 14.60 | 14.69 | 14.52 | 14.67 | 656,280 | +0.07(+0.47%) |
Feb 04, 2011 | 14.62 | 14.75 | 14.56 | 14.60 | 316,819 | -0.08(-0.57%) |
Feb 03, 2011 | 14.57 | 14.75 | 14.57 | 14.68 | 792,622 | +0.05(+0.33%) |
Feb 02, 2011 | 14.66 | 14.73 | 14.60 | 14.63 | 242,754 | -0.13(-0.89%) |
Feb 01, 2011 | 14.74 | 14.83 | 14.70 | 14.76 | 809,175 | +0.01(+0.05%) |
Jan 31, 2011 | 14.76 | 14.83 | 14.73 | 14.76 | 285,056 | -0.01(-0.05%) |
Jan 28, 2011 | 14.74 | 14.82 | 14.74 | 14.76 | 685,641 | -0.07(-0.47%) |
Jan 27, 2011 | 14.69 | 14.83 | 14.69 | 14.83 | 649,734 | +0.09(+0.61%) |
Jan 26, 2011 | 14.76 | 14.80 | 14.70 | 14.74 | 500,321 | +0.00(+0.00%) |
Jan 25, 2011 | 14.69 | 14.88 | 14.66 | 14.74 | 426,565 | -0.02(-0.14%) |
Jan 24, 2011 | 14.69 | 14.83 | 14.62 | 14.76 | 511,138 | +0.03(+0.24%) |
Jan 21, 2011 | 14.76 | 14.76 | 14.58 | 14.73 | 918,700 | +0.03(+0.19%) |
Jan 20, 2011 | 14.59 | 14.83 | 14.58 | 14.70 | 1,062,665 | -0.03(-0.19%) |
Jan 19, 2011 | 14.85 | 14.85 | 14.47 | 14.73 | 1,457,468 | -0.08(-0.56%) |
Jan 18, 2011 | 14.76 | 14.87 | 14.64 | 14.81 | 711,399 | +0.04(+0.28%) |
Jan 14, 2011 | 14.67 | 14.87 | 14.67 | 14.77 | 1,882,520 | +0.04(+0.28%) |