Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.80 | 14.96 | 14.68 | 14.91 | 451,817 | +0.08(+0.52%) |
Mar 30, 2011 | 14.77 | 15.00 | 14.59 | 14.84 | 749,218 | +0.17(+1.14%) |
Mar 29, 2011 | 14.63 | 14.68 | 14.40 | 14.67 | 619,388 | +0.06(+0.38%) |
Mar 28, 2011 | 14.64 | 14.73 | 14.48 | 14.61 | 668,459 | +0.00(+0.00%) |
Mar 25, 2011 | 14.71 | 15.02 | 14.57 | 14.61 | 1,346,579 | +0.03(+0.24%) |
Mar 24, 2011 | 14.71 | 14.75 | 14.29 | 14.58 | 651,925 | -0.07(-0.48%) |
Mar 23, 2011 | 14.59 | 14.73 | 14.31 | 14.65 | 703,038 | +0.01(+0.09%) |
Mar 22, 2011 | 14.77 | 14.80 | 14.57 | 14.64 | 375,482 | -0.11(-0.76%) |
Mar 21, 2011 | 14.78 | 14.79 | 14.63 | 14.75 | 641,352 | +0.10(+0.67%) |
Mar 18, 2011 | 14.51 | 14.77 | 14.44 | 14.65 | 981,625 | +0.31(+2.18%) |
Mar 17, 2011 | 14.57 | 14.59 | 14.22 | 14.34 | 608,529 | +0.01(+0.10%) |
Mar 16, 2011 | 14.61 | 14.64 | 14.27 | 14.32 | 1,277,659 | -0.29(-2.00%) |
Mar 15, 2011 | 14.58 | 14.73 | 14.52 | 14.61 | 926,754 | -0.24(-1.59%) |
Mar 14, 2011 | 14.84 | 15.05 | 14.67 | 14.85 | 743,301 | -0.22(-1.43%) |
Mar 11, 2011 | 15.09 | 15.18 | 14.91 | 15.07 | 605,079 | +0.04(+0.28%) |
Mar 10, 2011 | 15.41 | 15.41 | 15.03 | 15.03 | 966,983 | -0.56(-3.62%) |
Mar 09, 2011 | 15.90 | 15.90 | 15.56 | 15.59 | 684,830 | -0.32(-2.01%) |
Mar 08, 2011 | 15.46 | 16.00 | 15.32 | 15.91 | 742,310 | +0.52(+3.39%) |
Mar 07, 2011 | 15.78 | 15.96 | 15.16 | 15.39 | 900,769 | -0.30(-1.91%) |
Mar 04, 2011 | 15.96 | 16.00 | 15.46 | 15.69 | 644,849 | -0.28(-1.74%) |
Mar 03, 2011 | 15.80 | 16.18 | 15.80 | 15.96 | 842,856 | +0.32(+2.05%) |
Mar 02, 2011 | 15.89 | 15.93 | 15.48 | 15.64 | 875,878 | -0.24(-1.49%) |
Mar 01, 2011 | 16.18 | 16.24 | 15.83 | 15.88 | 924,657 | -0.25(-1.55%) |
Feb 28, 2011 | 16.25 | 16.35 | 15.99 | 16.13 | 856,083 | -0.03(-0.22%) |
Feb 25, 2011 | 15.78 | 16.17 | 15.67 | 16.17 | 918,673 | +0.48(+3.06%) |
Feb 24, 2011 | 15.80 | 15.87 | 15.48 | 15.69 | 1,201,554 | -0.06(-0.35%) |
Feb 23, 2011 | 15.84 | 16.04 | 15.63 | 15.74 | 1,262,211 | -0.09(-0.57%) |
Feb 22, 2011 | 16.05 | 16.26 | 15.71 | 15.83 | 1,375,700 | -0.43(-2.65%) |
Feb 18, 2011 | 16.34 | 16.43 | 16.16 | 16.26 | 773,418 | +0.02(+0.13%) |
Feb 17, 2011 | 16.14 | 16.33 | 15.77 | 16.24 | 585,029 | -0.01(-0.04%) |
Feb 16, 2011 | 16.18 | 16.42 | 16.10 | 16.25 | 525,323 | +0.08(+0.52%) |
Feb 15, 2011 | 16.30 | 16.39 | 16.12 | 16.17 | 423,488 | -0.17(-1.02%) |
Feb 14, 2011 | 16.29 | 16.51 | 16.21 | 16.33 | 463,420 | +0.06(+0.34%) |
Feb 11, 2011 | 15.96 | 16.38 | 15.85 | 16.28 | 773,957 | +0.29(+1.78%) |
Feb 10, 2011 | 16.12 | 16.23 | 15.81 | 15.99 | 567,195 | -0.19(-1.20%) |
Feb 09, 2011 | 16.38 | 16.49 | 16.05 | 16.19 | 759,996 | -0.27(-1.65%) |
Feb 08, 2011 | 16.24 | 16.49 | 16.12 | 16.46 | 788,076 | +0.20(+1.24%) |
Feb 07, 2011 | 16.12 | 16.41 | 16.05 | 16.26 | 665,008 | +0.15(+0.91%) |
Feb 04, 2011 | 16.01 | 16.15 | 15.78 | 16.11 | 978,317 | +0.10(+0.65%) |
Feb 03, 2011 | 16.00 | 16.10 | 15.77 | 16.01 | 874,323 | +0.01(+0.09%) |
Feb 02, 2011 | 16.10 | 16.36 | 15.99 | 15.99 | 689,224 | -0.17(-1.03%) |
Feb 01, 2011 | 16.07 | 16.25 | 15.92 | 16.16 | 926,638 | +0.24(+1.53%) |
Jan 31, 2011 | 15.76 | 16.29 | 15.63 | 15.92 | 1,727,166 | +0.22(+1.37%) |
Jan 28, 2011 | 16.20 | 16.30 | 15.69 | 15.70 | 1,353,806 | -0.54(-3.34%) |
Jan 27, 2011 | 15.96 | 16.42 | 15.84 | 16.24 | 904,556 | +0.26(+1.65%) |
Jan 26, 2011 | 16.26 | 16.41 | 15.91 | 15.98 | 1,279,311 | -0.24(-1.50%) |
Jan 25, 2011 | 15.92 | 16.29 | 15.83 | 16.22 | 2,063,556 | +0.26(+1.66%) |
Jan 24, 2011 | 15.86 | 16.09 | 15.73 | 15.96 | 965,372 | +0.06(+0.39%) |
Jan 21, 2011 | 15.55 | 15.90 | 15.49 | 15.90 | 1,407,576 | +0.44(+2.83%) |
Jan 20, 2011 | 15.37 | 15.60 | 15.23 | 15.46 | 1,336,002 | -0.02(-0.13%) |
Jan 19, 2011 | 15.65 | 15.74 | 15.14 | 15.48 | 1,786,810 | -0.28(-1.77%) |
Jan 18, 2011 | 15.07 | 15.99 | 15.07 | 15.76 | 3,336,066 | +0.87(+5.84%) |
Jan 14, 2011 | 14.12 | 15.13 | 14.05 | 14.89 | 4,578,206 | +1.18(+8.63%) |
Jan 13, 2011 | 14.00 | 14.08 | 13.56 | 13.70 | 960,210 | -0.24(-1.75%) |
Jan 12, 2011 | 13.87 | 14.07 | 13.81 | 13.95 | 765,827 | +0.12(+0.85%) |
Jan 11, 2011 | 13.84 | 13.91 | 13.50 | 13.83 | 868,066 | +0.08(+0.56%) |
Jan 10, 2011 | 13.77 | 13.88 | 13.44 | 13.75 | 1,098,392 | -0.08(-0.60%) |
Jan 07, 2011 | 14.16 | 14.26 | 13.66 | 13.84 | 1,282,666 | -0.28(-1.97%) |
Jan 06, 2011 | 14.35 | 14.42 | 14.09 | 14.11 | 905,426 | -0.20(-1.41%) |
Jan 05, 2011 | 13.63 | 14.46 | 13.63 | 14.32 | 2,556,185 | +0.73(+5.38%) |
Jan 04, 2011 | 13.79 | 13.84 | 13.33 | 13.59 | 666,874 | -0.16(-1.16%) |