Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.03 | 15.08 | 14.97 | 15.01 | 965,787 | -0.01(-0.04%) |
Mar 30, 2011 | 14.89 | 15.06 | 14.87 | 15.01 | 713,747 | +0.17(+1.15%) |
Mar 29, 2011 | 14.77 | 14.87 | 14.71 | 14.84 | 934,150 | +0.09(+0.64%) |
Mar 28, 2011 | 14.85 | 14.90 | 14.75 | 14.75 | 674,979 | -0.02(-0.13%) |
Mar 25, 2011 | 14.79 | 14.91 | 14.74 | 14.77 | 1,039,432 | +0.03(+0.17%) |
Mar 24, 2011 | 14.85 | 14.85 | 14.72 | 14.74 | 801,946 | -0.06(-0.43%) |
Mar 23, 2011 | 14.75 | 14.84 | 14.73 | 14.80 | 1,081,735 | -0.06(-0.38%) |
Mar 22, 2011 | 14.92 | 14.95 | 14.85 | 14.86 | 1,135,887 | -0.02(-0.13%) |
Mar 21, 2011 | 14.87 | 14.90 | 14.85 | 14.88 | 1,161,564 | +0.24(+1.66%) |
Mar 18, 2011 | 14.52 | 14.71 | 14.51 | 14.64 | 1,324,942 | +0.21(+1.47%) |
Mar 17, 2011 | 14.59 | 14.59 | 14.41 | 14.42 | 990,342 | -0.01(-0.04%) |
Mar 16, 2011 | 14.49 | 14.56 | 14.36 | 14.43 | 1,772,452 | -0.07(-0.52%) |
Mar 15, 2011 | 14.53 | 14.61 | 14.51 | 14.51 | 969,495 | -0.25(-1.69%) |
Mar 14, 2011 | 14.82 | 14.82 | 14.56 | 14.76 | 1,255,232 | +0.04(+0.25%) |
Mar 11, 2011 | 14.70 | 14.80 | 14.62 | 14.72 | 1,119,179 | +0.08(+0.55%) |
Mar 10, 2011 | 14.79 | 14.83 | 14.62 | 14.64 | 929,232 | -0.31(-2.09%) |
Mar 09, 2011 | 14.85 | 14.99 | 14.79 | 14.95 | 601,067 | +0.07(+0.46%) |
Mar 08, 2011 | 14.78 | 14.94 | 14.75 | 14.88 | 782,257 | +0.14(+0.98%) |
Mar 07, 2011 | 14.72 | 14.88 | 14.67 | 14.74 | 1,084,856 | +0.05(+0.34%) |
Mar 04, 2011 | 14.84 | 14.84 | 14.57 | 14.69 | 719,126 | -0.10(-0.68%) |
Mar 03, 2011 | 14.80 | 14.84 | 14.72 | 14.79 | 893,333 | +0.11(+0.77%) |
Mar 02, 2011 | 14.61 | 14.70 | 14.56 | 14.67 | 646,718 | +0.06(+0.38%) |
Mar 01, 2011 | 14.69 | 14.80 | 14.61 | 14.62 | 1,100,970 | -0.01(-0.04%) |
Feb 28, 2011 | 14.47 | 14.64 | 14.44 | 14.62 | 1,169,366 | +0.26(+1.78%) |
Feb 25, 2011 | 14.05 | 14.39 | 14.05 | 14.37 | 1,094,053 | +0.27(+1.90%) |
Feb 24, 2011 | 14.13 | 14.22 | 14.04 | 14.10 | 1,249,121 | -0.06(-0.40%) |
Feb 23, 2011 | 14.22 | 14.24 | 14.09 | 14.16 | 1,193,587 | -0.08(-0.57%) |
Feb 22, 2011 | 14.11 | 14.26 | 14.11 | 14.24 | 1,198,956 | +0.03(+0.22%) |
Feb 18, 2011 | 14.31 | 14.36 | 14.18 | 14.21 | 931,125 | -0.08(-0.57%) |
Feb 17, 2011 | 14.24 | 14.39 | 14.21 | 14.29 | 926,703 | +0.06(+0.39%) |
Feb 16, 2011 | 14.22 | 14.26 | 14.19 | 14.23 | 395,317 | +0.02(+0.18%) |
Feb 15, 2011 | 14.19 | 14.29 | 14.17 | 14.21 | 489,664 | -0.01(-0.04%) |
Feb 14, 2011 | 14.26 | 14.30 | 14.18 | 14.21 | 669,364 | -0.06(-0.44%) |
Feb 11, 2011 | 14.14 | 14.27 | 14.12 | 14.27 | 483,010 | +0.09(+0.62%) |
Feb 10, 2011 | 14.11 | 14.20 | 14.09 | 14.19 | 376,177 | +0.03(+0.22%) |
Feb 09, 2011 | 14.09 | 14.19 | 14.05 | 14.16 | 551,320 | +0.00(+0.00%) |
Feb 08, 2011 | 14.10 | 14.16 | 14.05 | 14.16 | 456,856 | +0.02(+0.18%) |
Feb 07, 2011 | 14.09 | 14.14 | 14.06 | 14.13 | 641,788 | +0.04(+0.27%) |
Feb 04, 2011 | 14.21 | 14.24 | 14.04 | 14.09 | 600,279 | -0.09(-0.62%) |
Feb 03, 2011 | 14.23 | 14.23 | 14.07 | 14.18 | 690,658 | -0.03(-0.22%) |
Feb 02, 2011 | 14.16 | 14.26 | 14.11 | 14.21 | 963,964 | -0.01(-0.04%) |
Feb 01, 2011 | 14.01 | 14.22 | 14.00 | 14.22 | 1,019,100 | +0.27(+1.92%) |
Jan 31, 2011 | 14.04 | 14.11 | 13.94 | 13.95 | 707,867 | -0.03(-0.22%) |
Jan 28, 2011 | 14.09 | 14.09 | 13.96 | 13.98 | 1,670,105 | -0.14(-0.97%) |
Jan 27, 2011 | 13.96 | 14.13 | 13.95 | 14.12 | 859,093 | +0.15(+1.07%) |
Jan 26, 2011 | 13.96 | 14.03 | 13.92 | 13.97 | 910,786 | +0.06(+0.40%) |
Jan 25, 2011 | 13.79 | 13.92 | 13.78 | 13.91 | 808,957 | +0.04(+0.27%) |
Jan 24, 2011 | 13.70 | 13.87 | 13.70 | 13.87 | 813,790 | +0.13(+0.95%) |
Jan 21, 2011 | 13.82 | 13.82 | 13.67 | 13.74 | 1,065,527 | -0.01(-0.05%) |
Jan 20, 2011 | 13.69 | 13.82 | 13.65 | 13.75 | 1,055,930 | +0.02(+0.14%) |
Jan 19, 2011 | 13.75 | 13.78 | 13.71 | 13.73 | 1,025,005 | -0.03(-0.18%) |
Jan 18, 2011 | 13.74 | 13.77 | 13.68 | 13.76 | 592,385 | +0.01(+0.09%) |
Jan 14, 2011 | 13.70 | 13.77 | 13.60 | 13.74 | 2,124,473 | +0.04(+0.32%) |
Jan 13, 2011 | 13.71 | 13.71 | 13.61 | 13.70 | 577,056 | -0.01(-0.05%) |
Jan 12, 2011 | 13.81 | 13.81 | 13.68 | 13.71 | 1,123,613 | -0.04(-0.32%) |
Jan 11, 2011 | 13.69 | 13.79 | 13.67 | 13.75 | 1,358,962 | +0.08(+0.55%) |
Jan 10, 2011 | 13.62 | 13.70 | 13.51 | 13.67 | 1,229,477 | -0.01(-0.09%) |
Jan 07, 2011 | 13.71 | 13.72 | 13.59 | 13.69 | 1,220,043 | +0.01(+0.09%) |
Jan 06, 2011 | 13.59 | 13.67 | 13.51 | 13.67 | 732,779 | +0.07(+0.55%) |
Jan 05, 2011 | 13.65 | 13.65 | 13.55 | 13.60 | 551,386 | -0.03(-0.18%) |
Jan 04, 2011 | 13.69 | 13.71 | 13.54 | 13.62 | 670,950 | -0.04(-0.32%) |