Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.52 | 14.91 | 14.52 | 14.87 | 38,833 | +0.32(+2.19%) |
Mar 30, 2011 | 14.41 | 14.56 | 14.39 | 14.55 | 8,736 | +0.30(+2.09%) |
Mar 29, 2011 | 14.00 | 14.35 | 13.99 | 14.25 | 40,854 | +0.31(+2.19%) |
Mar 28, 2011 | 14.19 | 14.28 | 13.94 | 13.95 | 30,804 | -0.16(-1.12%) |
Mar 25, 2011 | 14.22 | 14.41 | 14.09 | 14.11 | 29,749 | -0.04(-0.29%) |
Mar 24, 2011 | 14.33 | 14.33 | 14.08 | 14.15 | 9,653 | -0.06(-0.39%) |
Mar 23, 2011 | 14.31 | 14.31 | 14.16 | 14.20 | 33,677 | -0.19(-1.29%) |
Mar 22, 2011 | 14.50 | 14.57 | 14.31 | 14.39 | 14,620 | -0.16(-1.13%) |
Mar 21, 2011 | 14.37 | 14.55 | 14.08 | 14.55 | 63,228 | +0.33(+2.32%) |
Mar 18, 2011 | 13.87 | 14.48 | 13.85 | 14.22 | 152,246 | +0.47(+3.45%) |
Mar 17, 2011 | 13.76 | 14.19 | 13.54 | 13.75 | 43,440 | +0.23(+1.73%) |
Mar 16, 2011 | 13.65 | 13.65 | 13.40 | 13.52 | 31,252 | -0.05(-0.41%) |
Mar 15, 2011 | 13.24 | 13.72 | 13.24 | 13.57 | 32,789 | -0.08(-0.60%) |
Mar 14, 2011 | 13.69 | 13.74 | 13.58 | 13.65 | 18,678 | -0.11(-0.80%) |
Mar 11, 2011 | 13.83 | 13.97 | 13.69 | 13.76 | 24,686 | +0.03(+0.25%) |
Mar 10, 2011 | 14.07 | 14.07 | 13.60 | 13.73 | 65,171 | -0.44(-3.10%) |
Mar 09, 2011 | 14.06 | 14.26 | 13.96 | 14.17 | 15,238 | +0.08(+0.58%) |
Mar 08, 2011 | 13.55 | 14.11 | 13.40 | 14.09 | 60,610 | +0.68(+5.07%) |
Mar 07, 2011 | 13.89 | 14.00 | 13.31 | 13.41 | 68,699 | -0.48(-3.46%) |
Mar 04, 2011 | 14.14 | 14.16 | 13.74 | 13.89 | 18,667 | -0.27(-1.89%) |
Mar 03, 2011 | 14.09 | 14.42 | 14.00 | 14.16 | 50,152 | +0.09(+0.63%) |
Mar 02, 2011 | 14.30 | 14.41 | 13.74 | 14.07 | 43,953 | -0.26(-1.82%) |
Mar 01, 2011 | 14.63 | 14.84 | 14.26 | 14.33 | 26,859 | -0.40(-2.71%) |
Feb 28, 2011 | 14.95 | 15.08 | 14.54 | 14.73 | 41,067 | -0.08(-0.51%) |
Feb 25, 2011 | 14.22 | 14.88 | 14.22 | 14.80 | 38,206 | +0.58(+4.06%) |
Feb 24, 2011 | 14.15 | 14.38 | 13.95 | 14.22 | 45,198 | +0.09(+0.63%) |
Feb 23, 2011 | 14.57 | 14.60 | 14.10 | 14.13 | 39,013 | -0.39(-2.70%) |
Feb 22, 2011 | 14.79 | 14.99 | 14.48 | 14.53 | 51,723 | -0.36(-2.45%) |
Feb 18, 2011 | 14.93 | 14.93 | 14.82 | 14.89 | 30,910 | +0.05(+0.32%) |
Feb 17, 2011 | 14.93 | 15.04 | 14.80 | 14.84 | 15,964 | -0.03(-0.23%) |
Feb 16, 2011 | 14.94 | 14.94 | 14.80 | 14.88 | 42,233 | +0.05(+0.37%) |
Feb 15, 2011 | 15.00 | 15.22 | 14.79 | 14.82 | 40,166 | -0.19(-1.28%) |
Feb 14, 2011 | 15.22 | 15.22 | 15.01 | 15.01 | 48,335 | -0.21(-1.35%) |
Feb 11, 2011 | 15.10 | 15.33 | 15.10 | 15.22 | 27,618 | +0.10(+0.64%) |
Feb 10, 2011 | 15.12 | 15.27 | 15.10 | 15.12 | 28,714 | -0.08(-0.50%) |
Feb 09, 2011 | 15.29 | 15.35 | 15.10 | 15.20 | 24,597 | -0.19(-1.21%) |
Feb 08, 2011 | 15.54 | 15.61 | 15.14 | 15.39 | 66,215 | -0.21(-1.37%) |
Feb 07, 2011 | 15.45 | 15.80 | 15.45 | 15.60 | 19,132 | +0.10(+0.62%) |
Feb 04, 2011 | 15.43 | 15.54 | 15.23 | 15.50 | 30,190 | +0.08(+0.54%) |
Feb 03, 2011 | 15.36 | 15.46 | 15.15 | 15.42 | 22,384 | +0.01(+0.09%) |
Feb 02, 2011 | 15.64 | 15.71 | 15.24 | 15.41 | 15,817 | -0.32(-2.01%) |
Feb 01, 2011 | 15.25 | 15.76 | 15.17 | 15.72 | 16,702 | +0.67(+4.47%) |
Jan 31, 2011 | 15.10 | 15.33 | 14.77 | 15.05 | 47,117 | +0.10(+0.69%) |
Jan 28, 2011 | 15.66 | 15.67 | 14.91 | 14.95 | 70,595 | -0.80(-5.06%) |
Jan 27, 2011 | 16.18 | 16.42 | 15.68 | 15.74 | 31,635 | -0.45(-2.80%) |
Jan 26, 2011 | 15.53 | 16.25 | 15.53 | 16.20 | 17,309 | +0.26(+1.64%) |
Jan 25, 2011 | 15.65 | 16.11 | 15.45 | 15.93 | 33,246 | +0.22(+1.40%) |
Jan 24, 2011 | 15.53 | 16.02 | 15.53 | 15.71 | 19,336 | +0.14(+0.88%) |
Jan 21, 2011 | 15.96 | 15.96 | 15.49 | 15.58 | 30,427 | -0.17(-1.09%) |
Jan 20, 2011 | 15.62 | 16.23 | 15.62 | 15.75 | 73,701 | +0.03(+0.22%) |
Jan 19, 2011 | 16.74 | 16.75 | 15.68 | 15.71 | 21,387 | -1.02(-6.08%) |
Jan 18, 2011 | 16.58 | 16.78 | 16.40 | 16.73 | 11,118 | +0.04(+0.25%) |
Jan 14, 2011 | 16.61 | 16.69 | 16.46 | 16.69 | 23,346 | +0.25(+1.50%) |
Jan 13, 2011 | 16.77 | 16.77 | 16.39 | 16.44 | 12,463 | -0.28(-1.68%) |
Jan 12, 2011 | 16.64 | 16.79 | 16.57 | 16.73 | 31,299 | +0.36(+2.18%) |
Jan 11, 2011 | 16.23 | 16.49 | 16.17 | 16.37 | 39,681 | +0.18(+1.10%) |
Jan 10, 2011 | 16.15 | 16.22 | 16.06 | 16.19 | 30,922 | -0.02(-0.13%) |
Jan 07, 2011 | 16.45 | 16.45 | 16.15 | 16.21 | 19,601 | -0.16(-1.01%) |
Jan 06, 2011 | 16.70 | 16.70 | 16.28 | 16.37 | 11,856 | -0.30(-1.81%) |
Jan 05, 2011 | 16.43 | 16.70 | 16.40 | 16.68 | 34,784 | +0.25(+1.51%) |
Jan 04, 2011 | 16.73 | 16.73 | 16.37 | 16.43 | 28,080 | -0.23(-1.36%) |