Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 13.51 | 13.58 | 13.48 | 13.55 | 291,142 | +0.05(+0.39%) |
Mar 30, 2011 | 13.50 | 13.50 | 13.50 | 13.50 | 477,022 | +0.06(+0.48%) |
Mar 29, 2011 | 13.36 | 13.53 | 13.32 | 13.43 | 328,749 | +0.07(+0.53%) |
Mar 28, 2011 | 13.43 | 13.55 | 13.36 | 13.36 | 226,308 | -0.02(-0.13%) |
Mar 25, 2011 | 13.29 | 13.49 | 13.27 | 13.38 | 263,584 | +0.12(+0.93%) |
Mar 24, 2011 | 13.32 | 13.32 | 13.21 | 13.26 | 210,312 | -0.02(-0.18%) |
Mar 23, 2011 | 13.29 | 13.31 | 13.21 | 13.28 | 308,785 | +0.00(+0.00%) |
Mar 22, 2011 | 13.35 | 13.39 | 13.28 | 13.28 | 258,764 | -0.02(-0.18%) |
Mar 21, 2011 | 13.27 | 13.33 | 13.25 | 13.31 | 331,113 | +0.28(+2.16%) |
Mar 18, 2011 | 12.92 | 13.13 | 12.91 | 13.02 | 593,736 | +0.17(+1.32%) |
Mar 17, 2011 | 13.01 | 13.09 | 12.77 | 12.85 | 394,989 | +0.02(+0.18%) |
Mar 16, 2011 | 12.91 | 12.98 | 12.76 | 12.83 | 600,058 | -0.15(-1.17%) |
Mar 15, 2011 | 12.97 | 13.04 | 12.95 | 12.98 | 469,206 | -0.12(-0.94%) |
Mar 14, 2011 | 13.18 | 13.18 | 13.04 | 13.11 | 339,826 | -0.18(-1.32%) |
Mar 11, 2011 | 13.30 | 13.36 | 13.24 | 13.28 | 323,768 | -0.04(-0.31%) |
Mar 10, 2011 | 13.47 | 13.51 | 13.32 | 13.32 | 523,932 | -0.26(-1.90%) |
Mar 09, 2011 | 13.45 | 13.62 | 13.43 | 13.58 | 562,956 | +0.15(+1.13%) |
Mar 08, 2011 | 13.21 | 13.46 | 13.19 | 13.43 | 645,976 | +0.23(+1.73%) |
Mar 07, 2011 | 13.28 | 13.40 | 13.17 | 13.20 | 471,101 | -0.05(-0.40%) |
Mar 04, 2011 | 13.28 | 13.28 | 13.12 | 13.25 | 455,765 | -0.03(-0.22%) |
Mar 03, 2011 | 13.12 | 13.29 | 13.09 | 13.28 | 521,635 | +0.25(+1.89%) |
Mar 02, 2011 | 13.12 | 13.12 | 12.98 | 13.04 | 494,415 | -0.05(-0.40%) |
Mar 01, 2011 | 13.14 | 13.22 | 13.01 | 13.09 | 747,346 | +0.01(+0.09%) |
Feb 28, 2011 | 13.15 | 13.35 | 13.02 | 13.08 | 1,904,889 | -0.05(-0.36%) |
Feb 25, 2011 | 12.96 | 13.12 | 12.91 | 13.12 | 430,449 | +0.18(+1.36%) |
Feb 24, 2011 | 12.93 | 13.00 | 12.86 | 12.95 | 900,673 | +0.02(+0.18%) |
Feb 23, 2011 | 13.03 | 13.08 | 12.90 | 12.92 | 895,537 | -0.12(-0.94%) |
Feb 22, 2011 | 13.05 | 13.17 | 13.02 | 13.05 | 1,018,333 | -0.14(-1.07%) |
Feb 18, 2011 | 13.36 | 13.36 | 13.03 | 13.19 | 1,324,676 | -0.16(-1.23%) |
Feb 17, 2011 | 13.46 | 13.51 | 13.33 | 13.35 | 710,243 | -0.18(-1.34%) |
Feb 16, 2011 | 13.66 | 13.66 | 13.50 | 13.53 | 369,867 | -0.04(-0.28%) |
Feb 15, 2011 | 13.55 | 13.72 | 13.54 | 13.57 | 538,501 | -0.01(-0.08%) |
Feb 14, 2011 | 13.60 | 13.61 | 13.49 | 13.58 | 397,464 | -0.02(-0.13%) |
Feb 11, 2011 | 13.49 | 13.60 | 13.44 | 13.60 | 372,772 | +0.11(+0.82%) |
Feb 10, 2011 | 13.43 | 13.53 | 13.43 | 13.49 | 318,460 | +0.03(+0.26%) |
Feb 09, 2011 | 13.46 | 13.51 | 13.41 | 13.46 | 289,928 | -0.03(-0.21%) |
Feb 08, 2011 | 13.49 | 13.50 | 13.41 | 13.49 | 203,136 | +0.03(+0.21%) |
Feb 07, 2011 | 13.32 | 13.47 | 13.32 | 13.46 | 329,202 | +0.16(+1.22%) |
Feb 04, 2011 | 13.35 | 13.35 | 13.21 | 13.29 | 284,968 | -0.04(-0.30%) |
Feb 03, 2011 | 13.34 | 13.35 | 13.20 | 13.34 | 203,610 | +0.02(+0.17%) |
Feb 02, 2011 | 13.36 | 13.43 | 13.31 | 13.31 | 190,729 | -0.09(-0.69%) |
Feb 01, 2011 | 13.20 | 13.40 | 13.18 | 13.40 | 328,541 | +0.29(+2.21%) |
Jan 31, 2011 | 13.32 | 13.32 | 13.11 | 13.11 | 519,674 | -0.16(-1.18%) |
Jan 28, 2011 | 13.53 | 13.56 | 13.26 | 13.27 | 451,960 | -0.29(-2.13%) |
Jan 27, 2011 | 13.47 | 13.60 | 13.38 | 13.56 | 275,550 | +0.09(+0.69%) |
Jan 26, 2011 | 13.43 | 13.51 | 13.37 | 13.47 | 423,236 | +0.06(+0.43%) |
Jan 25, 2011 | 13.31 | 13.46 | 13.28 | 13.41 | 451,097 | +0.06(+0.48%) |
Jan 24, 2011 | 13.30 | 13.40 | 13.22 | 13.35 | 371,078 | +0.06(+0.48%) |
Jan 21, 2011 | 13.36 | 13.40 | 13.24 | 13.28 | 351,530 | -0.04(-0.30%) |
Jan 20, 2011 | 13.29 | 13.42 | 13.29 | 13.32 | 306,754 | +0.02(+0.17%) |
Jan 19, 2011 | 13.38 | 13.46 | 13.30 | 13.30 | 436,512 | -0.09(-0.69%) |
Jan 18, 2011 | 13.36 | 13.41 | 13.31 | 13.39 | 206,097 | +0.01(+0.09%) |
Jan 14, 2011 | 13.29 | 13.39 | 13.23 | 13.38 | 258,931 | +0.09(+0.70%) |
Jan 13, 2011 | 13.33 | 13.33 | 13.26 | 13.29 | 247,873 | -0.01(-0.04%) |
Jan 12, 2011 | 13.35 | 13.37 | 13.25 | 13.29 | 401,899 | +0.01(+0.04%) |
Jan 11, 2011 | 13.34 | 13.34 | 13.27 | 13.29 | 391,039 | +0.00(+0.00%) |
Jan 10, 2011 | 13.32 | 13.34 | 13.16 | 13.29 | 450,743 | -0.08(-0.56%) |
Jan 07, 2011 | 13.27 | 13.38 | 13.18 | 13.36 | 584,749 | +0.14(+1.05%) |
Jan 06, 2011 | 13.28 | 13.29 | 13.14 | 13.22 | 424,131 | +0.01(+0.04%) |
Jan 05, 2011 | 13.24 | 13.27 | 13.14 | 13.22 | 328,738 | -0.02(-0.17%) |
Jan 04, 2011 | 13.23 | 13.28 | 13.11 | 13.24 | 511,305 | +0.01(+0.09%) |