Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.91 | 15.09 | 14.84 | 15.06 | 190,201 | +0.18(+1.23%) |
Mar 30, 2011 | 14.75 | 14.98 | 14.71 | 14.88 | 218,569 | +0.23(+1.56%) |
Mar 29, 2011 | 14.55 | 14.70 | 14.17 | 14.65 | 146,932 | +0.10(+0.66%) |
Mar 28, 2011 | 14.62 | 14.71 | 14.54 | 14.55 | 89,224 | +0.01(+0.03%) |
Mar 25, 2011 | 14.40 | 14.74 | 14.29 | 14.55 | 195,640 | +0.21(+1.44%) |
Mar 24, 2011 | 14.39 | 14.41 | 14.21 | 14.34 | 191,028 | +0.03(+0.18%) |
Mar 23, 2011 | 14.24 | 14.45 | 14.13 | 14.32 | 138,466 | +0.01(+0.04%) |
Mar 22, 2011 | 14.49 | 14.49 | 14.28 | 14.31 | 166,850 | -0.18(-1.25%) |
Mar 21, 2011 | 14.45 | 14.59 | 14.39 | 14.49 | 240,253 | +0.65(+4.70%) |
Mar 18, 2011 | 13.71 | 14.08 | 13.65 | 13.84 | 301,386 | +0.27(+1.97%) |
Mar 17, 2011 | 13.52 | 13.73 | 13.36 | 13.57 | 186,202 | +0.31(+2.32%) |
Mar 16, 2011 | 13.53 | 13.71 | 13.17 | 13.27 | 312,441 | -0.38(-2.77%) |
Mar 15, 2011 | 13.66 | 14.18 | 13.62 | 13.64 | 163,474 | -0.54(-3.81%) |
Mar 14, 2011 | 14.11 | 14.62 | 13.93 | 14.18 | 105,516 | -0.09(-0.60%) |
Mar 11, 2011 | 14.12 | 14.33 | 13.96 | 14.27 | 169,988 | +0.10(+0.71%) |
Mar 10, 2011 | 14.39 | 14.39 | 14.13 | 14.17 | 147,746 | -0.46(-3.14%) |
Mar 09, 2011 | 14.67 | 14.72 | 14.58 | 14.63 | 144,402 | -0.09(-0.58%) |
Mar 08, 2011 | 14.60 | 14.88 | 14.51 | 14.71 | 144,350 | +0.15(+1.04%) |
Mar 07, 2011 | 14.86 | 15.06 | 14.41 | 14.56 | 96,849 | -0.23(-1.57%) |
Mar 04, 2011 | 15.02 | 15.02 | 14.70 | 14.79 | 110,235 | -0.25(-1.68%) |
Mar 03, 2011 | 14.62 | 15.15 | 14.51 | 15.05 | 128,727 | +0.61(+4.19%) |
Mar 02, 2011 | 14.34 | 14.60 | 14.28 | 14.44 | 160,376 | +0.06(+0.42%) |
Mar 01, 2011 | 14.76 | 14.85 | 14.24 | 14.38 | 373,929 | -0.36(-2.43%) |
Feb 28, 2011 | 14.76 | 14.79 | 14.52 | 14.74 | 206,219 | +0.02(+0.14%) |
Feb 25, 2011 | 14.52 | 14.78 | 14.52 | 14.72 | 159,346 | +0.26(+1.78%) |
Feb 24, 2011 | 14.19 | 14.48 | 14.08 | 14.46 | 220,568 | +0.33(+2.32%) |
Feb 23, 2011 | 14.24 | 14.24 | 13.81 | 14.13 | 287,370 | -0.07(-0.50%) |
Feb 22, 2011 | 14.71 | 14.77 | 14.18 | 14.20 | 264,611 | -0.69(-4.61%) |
Feb 18, 2011 | 15.03 | 15.05 | 14.87 | 14.89 | 307,746 | -0.15(-1.01%) |
Feb 17, 2011 | 14.99 | 15.13 | 14.82 | 15.04 | 207,453 | +0.02(+0.10%) |
Feb 16, 2011 | 15.10 | 15.13 | 14.92 | 15.03 | 164,992 | +0.09(+0.57%) |
Feb 15, 2011 | 15.01 | 15.15 | 14.84 | 14.94 | 131,481 | -0.12(-0.77%) |
Feb 14, 2011 | 15.09 | 15.15 | 15.04 | 15.06 | 95,078 | -0.06(-0.40%) |
Feb 11, 2011 | 14.82 | 15.22 | 14.82 | 15.12 | 96,395 | +0.20(+1.35%) |
Feb 10, 2011 | 14.77 | 14.93 | 14.65 | 14.92 | 108,044 | +0.00(+0.00%) |
Feb 09, 2011 | 14.72 | 14.96 | 14.56 | 14.92 | 225,785 | +0.17(+1.13%) |
Feb 08, 2011 | 14.73 | 14.94 | 14.55 | 14.75 | 136,055 | -0.02(-0.10%) |
Feb 07, 2011 | 14.58 | 14.90 | 14.57 | 14.76 | 121,530 | +0.19(+1.32%) |
Feb 04, 2011 | 14.41 | 14.62 | 14.21 | 14.57 | 109,019 | +0.13(+0.87%) |
Feb 03, 2011 | 14.43 | 14.52 | 14.26 | 14.45 | 167,862 | -0.07(-0.45%) |
Feb 02, 2011 | 14.48 | 14.68 | 14.48 | 14.51 | 155,910 | -0.13(-0.86%) |
Feb 01, 2011 | 14.41 | 14.76 | 14.26 | 14.64 | 187,178 | +0.35(+2.44%) |
Jan 31, 2011 | 14.36 | 14.49 | 14.17 | 14.29 | 220,366 | -0.03(-0.21%) |
Jan 28, 2011 | 14.52 | 14.81 | 14.28 | 14.32 | 282,677 | -0.25(-1.70%) |
Jan 27, 2011 | 14.61 | 14.61 | 13.98 | 14.57 | 347,735 | -0.05(-0.31%) |
Jan 26, 2011 | 14.42 | 14.61 | 14.11 | 14.61 | 183,046 | +0.27(+1.90%) |
Jan 25, 2011 | 14.23 | 14.44 | 14.16 | 14.34 | 202,401 | +0.05(+0.35%) |
Jan 24, 2011 | 14.15 | 14.36 | 14.10 | 14.29 | 220,640 | +0.18(+1.25%) |
Jan 21, 2011 | 14.09 | 14.29 | 14.04 | 14.11 | 355,315 | +0.15(+1.05%) |
Jan 20, 2011 | 13.92 | 14.08 | 13.89 | 13.97 | 363,738 | -0.02(-0.11%) |
Jan 19, 2011 | 13.95 | 14.05 | 13.82 | 13.98 | 470,331 | -0.03(-0.22%) |
Jan 18, 2011 | 13.31 | 14.15 | 13.24 | 14.01 | 617,204 | +0.63(+4.68%) |
Jan 14, 2011 | 13.13 | 13.43 | 13.05 | 13.39 | 319,122 | +0.27(+2.08%) |
Jan 13, 2011 | 13.24 | 13.37 | 12.98 | 13.11 | 257,689 | -0.16(-1.18%) |
Jan 12, 2011 | 13.06 | 13.31 | 13.02 | 13.27 | 334,125 | +0.37(+2.86%) |
Jan 11, 2011 | 13.00 | 13.00 | 12.83 | 12.90 | 126,221 | -0.04(-0.31%) |
Jan 10, 2011 | 12.64 | 12.99 | 12.60 | 12.94 | 174,543 | +0.23(+1.83%) |
Jan 07, 2011 | 12.92 | 12.92 | 12.43 | 12.71 | 193,978 | -0.12(-0.94%) |
Jan 06, 2011 | 13.04 | 13.04 | 12.77 | 12.83 | 97,972 | -0.15(-1.13%) |
Jan 05, 2011 | 12.58 | 13.05 | 12.52 | 12.98 | 153,602 | +0.34(+2.68%) |
Jan 04, 2011 | 13.16 | 13.23 | 12.51 | 12.64 | 333,705 | -0.51(-3.88%) |