Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.29 | 14.44 | 14.29 | 14.42 | 26,022 | +0.07(+0.50%) |
Mar 30, 2011 | 14.40 | 14.45 | 14.28 | 14.35 | 48,525 | -0.04(-0.28%) |
Mar 29, 2011 | 14.50 | 14.53 | 14.33 | 14.39 | 29,931 | -0.07(-0.48%) |
Mar 28, 2011 | 14.51 | 14.54 | 14.44 | 14.46 | 43,019 | -0.01(-0.07%) |
Mar 25, 2011 | 14.49 | 14.49 | 14.21 | 14.47 | 31,205 | +0.02(+0.14%) |
Mar 24, 2011 | 14.23 | 14.51 | 14.12 | 14.45 | 55,238 | +0.25(+1.76%) |
Mar 23, 2011 | 14.10 | 14.22 | 14.03 | 14.20 | 33,338 | +0.12(+0.85%) |
Mar 22, 2011 | 14.12 | 14.12 | 14.00 | 14.08 | 26,105 | -0.01(-0.07%) |
Mar 21, 2011 | 14.02 | 14.09 | 14.02 | 14.09 | 34,527 | +0.18(+1.29%) |
Mar 18, 2011 | 13.84 | 13.91 | 13.81 | 13.91 | 27,731 | +0.14(+1.02%) |
Mar 17, 2011 | 13.70 | 13.84 | 13.70 | 13.77 | 67,249 | +0.09(+0.66%) |
Mar 16, 2011 | 14.03 | 14.08 | 13.58 | 13.68 | 77,585 | -0.32(-2.29%) |
Mar 15, 2011 | 14.00 | 14.22 | 13.98 | 14.00 | 82,540 | -0.22(-1.55%) |
Mar 14, 2011 | 14.34 | 14.43 | 14.22 | 14.22 | 25,242 | -0.18(-1.24%) |
Mar 11, 2011 | 14.32 | 14.44 | 14.32 | 14.40 | 25,532 | -0.06(-0.41%) |
Mar 10, 2011 | 14.42 | 14.50 | 14.33 | 14.46 | 35,182 | +0.01(+0.07%) |
Mar 09, 2011 | 14.41 | 14.54 | 14.38 | 14.45 | 37,151 | -0.02(-0.14%) |
Mar 08, 2011 | 14.35 | 14.47 | 14.33 | 14.47 | 37,647 | +0.09(+0.63%) |
Mar 07, 2011 | 14.47 | 14.54 | 14.37 | 14.38 | 43,191 | -0.17(-1.17%) |
Mar 04, 2011 | 14.46 | 14.56 | 14.42 | 14.55 | 35,036 | +0.05(+0.34%) |
Mar 03, 2011 | 14.60 | 14.63 | 14.43 | 14.50 | 46,665 | -0.10(-0.68%) |
Mar 02, 2011 | 14.58 | 14.68 | 14.49 | 14.60 | 47,238 | +0.02(+0.14%) |
Mar 01, 2011 | 14.64 | 14.68 | 14.57 | 14.58 | 38,478 | -0.15(-1.02%) |
Feb 28, 2011 | 14.57 | 14.73 | 14.53 | 14.73 | 36,383 | +0.20(+1.38%) |
Feb 25, 2011 | 14.40 | 14.53 | 14.40 | 14.53 | 22,952 | +0.10(+0.69%) |
Feb 24, 2011 | 14.48 | 14.48 | 14.39 | 14.43 | 35,122 | +0.02(+0.17%) |
Feb 23, 2011 | 14.28 | 14.45 | 14.25 | 14.41 | 32,144 | +0.18(+1.24%) |
Feb 22, 2011 | 14.34 | 14.45 | 14.21 | 14.23 | 63,483 | -0.26(-1.79%) |
Feb 18, 2011 | 14.53 | 14.61 | 14.42 | 14.49 | 40,917 | -0.09(-0.62%) |
Feb 17, 2011 | 14.59 | 14.62 | 14.50 | 14.58 | 31,007 | -0.06(-0.41%) |
Feb 16, 2011 | 14.65 | 14.67 | 14.56 | 14.64 | 31,328 | +0.07(+0.48%) |
Feb 15, 2011 | 14.61 | 14.81 | 14.54 | 14.57 | 68,250 | -0.08(-0.55%) |
Feb 14, 2011 | 14.79 | 14.83 | 14.59 | 14.65 | 51,194 | -0.14(-0.95%) |
Feb 11, 2011 | 14.62 | 14.79 | 14.56 | 14.79 | 59,498 | +0.05(+0.34%) |
Feb 10, 2011 | 14.58 | 14.77 | 14.56 | 14.74 | 63,205 | +0.17(+1.17%) |
Feb 09, 2011 | 14.58 | 14.64 | 14.50 | 14.57 | 53,516 | -0.11(-0.75%) |
Feb 08, 2011 | 14.67 | 14.73 | 14.62 | 14.68 | 56,450 | -0.05(-0.34%) |
Feb 07, 2011 | 14.50 | 14.73 | 14.50 | 14.73 | 53,896 | +0.20(+1.38%) |
Feb 04, 2011 | 14.54 | 14.57 | 14.50 | 14.53 | 74,203 | -0.06(-0.41%) |
Feb 03, 2011 | 14.46 | 14.65 | 14.46 | 14.59 | 73,302 | +0.09(+0.62%) |
Feb 02, 2011 | 14.32 | 14.50 | 14.32 | 14.50 | 60,757 | +0.12(+0.83%) |
Feb 01, 2011 | 14.32 | 14.41 | 14.26 | 14.38 | 79,270 | +0.09(+0.63%) |
Jan 31, 2011 | 14.21 | 14.29 | 14.20 | 14.29 | 47,527 | +0.12(+0.85%) |
Jan 28, 2011 | 14.17 | 14.19 | 14.10 | 14.17 | 50,176 | +0.07(+0.49%) |
Jan 27, 2011 | 14.10 | 14.13 | 14.03 | 14.10 | 68,750 | +0.03(+0.22%) |
Jan 26, 2011 | 13.98 | 14.10 | 13.98 | 14.07 | 61,532 | +0.04(+0.29%) |
Jan 25, 2011 | 13.95 | 14.03 | 13.95 | 14.03 | 43,294 | +0.11(+0.79%) |
Jan 24, 2011 | 13.78 | 13.92 | 13.76 | 13.92 | 63,808 | +0.16(+1.16%) |
Jan 21, 2011 | 13.60 | 13.76 | 13.50 | 13.76 | 48,586 | +0.16(+1.18%) |
Jan 20, 2011 | 13.75 | 13.78 | 13.54 | 13.60 | 49,152 | -0.16(-1.16%) |
Jan 19, 2011 | 13.97 | 13.98 | 13.75 | 13.76 | 49,222 | -0.18(-1.29%) |
Jan 18, 2011 | 13.96 | 13.98 | 13.82 | 13.94 | 33,209 | -0.02(-0.14%) |
Jan 14, 2011 | 13.95 | 14.05 | 13.89 | 13.96 | 69,792 | -0.01(-0.07%) |
Jan 13, 2011 | 13.89 | 13.98 | 13.77 | 13.97 | 63,412 | +0.00(+0.00%) |
Jan 12, 2011 | 13.99 | 14.04 | 13.95 | 13.97 | 48,649 | -0.08(-0.57%) |
Jan 11, 2011 | 14.01 | 14.05 | 13.95 | 14.05 | 61,599 | +0.05(+0.36%) |
Jan 10, 2011 | 13.87 | 14.00 | 13.83 | 14.00 | 60,044 | +0.13(+0.94%) |
Jan 07, 2011 | 13.80 | 13.88 | 13.78 | 13.87 | 37,511 | +0.07(+0.51%) |
Jan 06, 2011 | 13.78 | 13.89 | 13.78 | 13.80 | 50,006 | -0.03(-0.22%) |
Jan 05, 2011 | 13.83 | 13.96 | 13.76 | 13.83 | 94,540 | +0.08(+0.58%) |
Jan 04, 2011 | 13.77 | 13.77 | 13.67 | 13.75 | 37,311 | +0.05(+0.36%) |