Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.15 | 15.26 | 15.08 | 15.16 | 1,064,348 | +0.04(+0.26%) |
Mar 30, 2011 | 14.93 | 15.22 | 14.77 | 15.12 | 929,337 | +0.31(+2.10%) |
Mar 29, 2011 | 14.74 | 14.94 | 14.66 | 14.81 | 858,405 | +0.04(+0.26%) |
Mar 28, 2011 | 14.84 | 14.90 | 14.69 | 14.77 | 668,716 | -0.05(-0.35%) |
Mar 25, 2011 | 14.95 | 14.98 | 14.76 | 14.83 | 926,879 | +0.00(+0.03%) |
Mar 24, 2011 | 14.80 | 14.99 | 14.69 | 14.82 | 608,129 | +0.10(+0.68%) |
Mar 23, 2011 | 14.61 | 14.80 | 14.55 | 14.72 | 538,214 | +0.03(+0.24%) |
Mar 22, 2011 | 14.86 | 14.86 | 14.63 | 14.69 | 377,508 | -0.18(-1.19%) |
Mar 21, 2011 | 14.78 | 14.91 | 14.74 | 14.86 | 734,547 | +0.19(+1.27%) |
Mar 18, 2011 | 14.70 | 15.02 | 14.58 | 14.68 | 1,138,855 | +0.13(+0.86%) |
Mar 17, 2011 | 14.64 | 14.90 | 14.53 | 14.55 | 1,259,050 | +0.26(+1.81%) |
Mar 16, 2011 | 14.21 | 14.73 | 14.10 | 14.29 | 1,594,117 | +0.11(+0.76%) |
Mar 15, 2011 | 13.72 | 14.37 | 13.53 | 14.19 | 1,146,140 | +0.04(+0.31%) |
Mar 14, 2011 | 14.07 | 14.36 | 13.98 | 14.14 | 645,166 | -0.08(-0.55%) |
Mar 11, 2011 | 14.36 | 14.36 | 13.98 | 14.22 | 3,426,713 | +0.24(+1.73%) |
Mar 10, 2011 | 14.07 | 14.16 | 13.83 | 13.98 | 1,116,201 | -0.18(-1.28%) |
Mar 09, 2011 | 14.21 | 14.50 | 14.05 | 14.16 | 1,941,129 | -0.06(-0.40%) |
Mar 08, 2011 | 13.84 | 14.23 | 13.75 | 14.22 | 568,600 | +0.37(+2.65%) |
Mar 07, 2011 | 13.96 | 14.11 | 13.56 | 13.85 | 1,278,512 | -0.08(-0.59%) |
Mar 04, 2011 | 13.93 | 14.03 | 13.78 | 13.93 | 927,821 | +0.08(+0.56%) |
Mar 03, 2011 | 13.24 | 13.90 | 13.23 | 13.85 | 1,723,349 | +0.75(+5.74%) |
Mar 02, 2011 | 13.04 | 13.30 | 12.99 | 13.10 | 1,037,738 | +0.02(+0.13%) |
Mar 01, 2011 | 13.33 | 13.38 | 12.99 | 13.08 | 421,057 | -0.21(-1.59%) |
Feb 28, 2011 | 13.38 | 13.56 | 13.22 | 13.30 | 421,057 | -0.05(-0.36%) |
Feb 25, 2011 | 13.08 | 13.58 | 13.08 | 13.34 | 581,310 | +0.26(+1.98%) |
Feb 24, 2011 | 13.13 | 13.32 | 12.92 | 13.08 | 775,164 | -0.07(-0.53%) |
Feb 23, 2011 | 13.49 | 13.49 | 12.97 | 13.15 | 709,600 | -0.35(-2.59%) |
Feb 22, 2011 | 13.78 | 13.78 | 13.46 | 13.50 | 784,359 | -0.45(-3.25%) |
Feb 18, 2011 | 13.89 | 13.99 | 13.68 | 13.96 | 818,022 | +0.18(+1.29%) |
Feb 17, 2011 | 13.69 | 13.91 | 13.56 | 13.78 | 694,219 | +0.10(+0.69%) |
Feb 16, 2011 | 13.59 | 13.78 | 13.56 | 13.68 | 1,192,908 | +0.04(+0.32%) |
Feb 15, 2011 | 13.54 | 13.82 | 13.52 | 13.64 | 1,121,313 | +0.03(+0.25%) |
Feb 14, 2011 | 13.38 | 13.68 | 13.32 | 13.61 | 741,860 | +0.18(+1.32%) |
Feb 11, 2011 | 13.24 | 13.43 | 13.14 | 13.43 | 1,606,589 | +0.17(+1.27%) |
Feb 10, 2011 | 12.88 | 13.38 | 12.88 | 13.26 | 1,080,339 | +0.27(+2.10%) |
Feb 09, 2011 | 13.34 | 13.34 | 12.85 | 12.99 | 1,044,977 | -0.09(-0.69%) |
Feb 08, 2011 | 13.07 | 13.18 | 12.96 | 13.08 | 578,639 | +0.03(+0.27%) |
Feb 07, 2011 | 13.14 | 13.17 | 12.90 | 13.05 | 1,716,536 | -0.13(-0.98%) |
Feb 04, 2011 | 13.00 | 13.27 | 12.86 | 13.17 | 1,553,382 | +0.17(+1.33%) |
Feb 03, 2011 | 13.05 | 13.31 | 12.82 | 13.00 | 2,159,582 | -0.30(-2.24%) |
Feb 02, 2011 | 13.68 | 13.88 | 12.26 | 13.30 | 5,137,494 | -0.83(-5.84%) |
Feb 01, 2011 | 14.05 | 14.19 | 13.98 | 14.13 | 562,900 | +0.22(+1.62%) |
Jan 31, 2011 | 13.94 | 14.00 | 13.72 | 13.90 | 585,808 | -0.01(-0.06%) |
Jan 28, 2011 | 14.37 | 14.37 | 13.91 | 13.91 | 690,412 | -0.51(-3.54%) |
Jan 27, 2011 | 14.13 | 14.52 | 14.06 | 14.42 | 635,574 | +0.30(+2.14%) |
Jan 26, 2011 | 14.06 | 14.40 | 13.90 | 14.12 | 1,314,904 | +0.14(+0.99%) |
Jan 25, 2011 | 13.79 | 14.02 | 13.78 | 13.98 | 457,419 | +0.10(+0.75%) |
Jan 24, 2011 | 13.73 | 14.04 | 13.71 | 13.87 | 620,853 | +0.13(+0.91%) |
Jan 21, 2011 | 13.85 | 13.93 | 13.72 | 13.75 | 449,048 | -0.04(-0.28%) |
Jan 20, 2011 | 13.83 | 13.94 | 13.69 | 13.79 | 470,779 | -0.16(-1.18%) |
Jan 19, 2011 | 14.29 | 14.31 | 13.89 | 13.95 | 964,125 | -0.33(-2.33%) |
Jan 18, 2011 | 14.35 | 14.48 | 14.13 | 14.29 | 778,124 | -0.06(-0.45%) |
Jan 14, 2011 | 14.23 | 14.40 | 14.06 | 14.35 | 821,114 | +0.09(+0.61%) |
Jan 13, 2011 | 13.98 | 14.38 | 13.74 | 14.26 | 919,538 | +0.13(+0.92%) |
Jan 12, 2011 | 14.14 | 14.18 | 13.96 | 14.13 | 754,109 | +0.13(+0.89%) |
Jan 11, 2011 | 14.13 | 14.20 | 13.88 | 14.01 | 574,545 | -0.11(-0.77%) |
Jan 10, 2011 | 14.06 | 14.20 | 13.89 | 14.12 | 557,406 | -0.03(-0.18%) |
Jan 07, 2011 | 14.19 | 14.29 | 13.90 | 14.14 | 593,506 | +0.03(+0.25%) |
Jan 06, 2011 | 14.35 | 14.37 | 14.02 | 14.11 | 1,043,054 | +0.10(+0.68%) |
Jan 05, 2011 | 13.98 | 14.25 | 13.87 | 14.01 | 1,182,038 | -0.02(-0.15%) |
Jan 04, 2011 | 14.09 | 14.58 | 13.57 | 14.03 | 4,210,487 | +0.00(+0.00%) |