Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 13.19 | 13.34 | 12.94 | 13.00 | 392,359 | -0.31(-2.33%) |
Mar 30, 2011 | 13.46 | 13.50 | 13.12 | 13.31 | 178,376 | -0.20(-1.48%) |
Mar 29, 2011 | 13.49 | 13.75 | 13.39 | 13.51 | 80,898 | -0.07(-0.52%) |
Mar 28, 2011 | 13.63 | 13.65 | 13.37 | 13.58 | 56,450 | -0.04(-0.29%) |
Mar 25, 2011 | 13.52 | 13.62 | 13.36 | 13.62 | 41,355 | +0.05(+0.37%) |
Mar 24, 2011 | 13.85 | 13.85 | 13.39 | 13.57 | 176,198 | -0.15(-1.09%) |
Mar 23, 2011 | 14.16 | 14.21 | 13.21 | 13.72 | 1,003,641 | -0.44(-3.11%) |
Mar 22, 2011 | 14.25 | 14.50 | 14.16 | 14.16 | 159,068 | -0.05(-0.35%) |
Mar 21, 2011 | 14.20 | 14.21 | 14.12 | 14.21 | 175,941 | -0.04(-0.28%) |
Mar 18, 2011 | 14.14 | 14.26 | 13.97 | 14.25 | 480,567 | +0.21(+1.50%) |
Mar 17, 2011 | 13.86 | 14.10 | 13.71 | 14.04 | 72,973 | +0.33(+2.41%) |
Mar 16, 2011 | 13.90 | 13.90 | 13.68 | 13.71 | 143,226 | -0.14(-1.01%) |
Mar 15, 2011 | 13.82 | 14.11 | 13.79 | 13.85 | 223,635 | -0.26(-1.84%) |
Mar 14, 2011 | 13.66 | 14.11 | 12.90 | 14.11 | 93,862 | +0.74(+5.53%) |
Mar 11, 2011 | 12.85 | 13.75 | 12.79 | 13.37 | 114,985 | +0.45(+3.48%) |
Mar 10, 2011 | 13.62 | 13.99 | 12.11 | 12.92 | 420,155 | -0.64(-4.72%) |
Mar 09, 2011 | 14.49 | 14.50 | 13.50 | 13.56 | 350,245 | -0.60(-4.24%) |
Mar 08, 2011 | 14.12 | 14.34 | 14.06 | 14.16 | 142,934 | +0.10(+0.71%) |
Mar 07, 2011 | 13.87 | 14.23 | 13.80 | 14.06 | 144,610 | +0.26(+1.88%) |
Mar 04, 2011 | 13.89 | 13.98 | 13.27 | 13.80 | 199,481 | -0.13(-0.93%) |
Mar 03, 2011 | 14.35 | 14.57 | 13.87 | 13.93 | 145,201 | -0.32(-2.25%) |
Mar 02, 2011 | 14.52 | 14.55 | 14.25 | 14.25 | 42,130 | -0.32(-2.20%) |
Mar 01, 2011 | 14.60 | 14.60 | 14.05 | 14.57 | 104,011 | -0.09(-0.61%) |
Feb 28, 2011 | 14.90 | 14.90 | 14.37 | 14.66 | 179,923 | -0.20(-1.35%) |
Feb 25, 2011 | 14.75 | 14.90 | 14.52 | 14.86 | 332,528 | +0.24(+1.64%) |
Feb 24, 2011 | 14.34 | 15.00 | 14.34 | 14.62 | 290,826 | +0.14(+0.97%) |
Feb 23, 2011 | 14.25 | 14.60 | 14.25 | 14.48 | 180,365 | +0.17(+1.19%) |
Feb 22, 2011 | 14.18 | 14.53 | 14.05 | 14.31 | 275,652 | -0.23(-1.58%) |
Feb 18, 2011 | 14.80 | 14.92 | 14.43 | 14.54 | 173,212 | -0.28(-1.89%) |
Feb 17, 2011 | 14.69 | 14.99 | 14.66 | 14.82 | 78,266 | -0.07(-0.47%) |
Feb 16, 2011 | 15.35 | 15.50 | 14.78 | 14.89 | 131,508 | -0.38(-2.49%) |
Feb 15, 2011 | 14.97 | 15.88 | 14.97 | 15.27 | 223,292 | +0.28(+1.87%) |
Feb 14, 2011 | 15.11 | 15.19 | 14.78 | 14.99 | 352,856 | +0.04(+0.27%) |
Feb 11, 2011 | 14.75 | 15.20 | 14.75 | 14.95 | 311,864 | +0.02(+0.13%) |
Feb 10, 2011 | 14.49 | 15.00 | 14.37 | 14.93 | 156,584 | +0.13(+0.88%) |
Feb 09, 2011 | 14.85 | 14.99 | 14.41 | 14.80 | 299,945 | -0.03(-0.20%) |
Feb 08, 2011 | 15.27 | 15.75 | 14.60 | 14.83 | 543,316 | -0.25(-1.66%) |
Feb 07, 2011 | 14.75 | 15.20 | 14.71 | 15.08 | 314,157 | +0.28(+1.89%) |
Feb 04, 2011 | 14.70 | 14.91 | 14.50 | 14.80 | 182,805 | +0.00(+0.00%) |
Feb 03, 2011 | 15.25 | 15.25 | 14.50 | 14.80 | 356,405 | -0.45(-2.95%) |
Feb 02, 2011 | 14.03 | 15.25 | 14.02 | 15.25 | 813,840 | +0.95(+6.64%) |
Feb 01, 2011 | 14.25 | 14.35 | 14.05 | 14.30 | 1,269,967 | +0.20(+1.42%) |
Jan 31, 2011 | 14.30 | 14.38 | 13.75 | 14.10 | 2,201,322 | +0.30(+2.17%) |