Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 13.33 | 13.39 | 13.33 | 13.39 | 647 | +0.11(+0.79%) |
Mar 30, 2011 | 13.21 | 13.28 | 13.20 | 13.28 | 4,117 | +0.12(+0.93%) |
Mar 29, 2011 | 13.13 | 13.16 | 13.12 | 13.16 | 1,174 | +0.23(+1.76%) |
Mar 28, 2011 | 12.99 | 12.99 | 12.93 | 12.93 | 750 | -0.16(-1.21%) |
Mar 25, 2011 | 13.13 | 13.13 | 13.09 | 13.09 | 889 | +0.01(+0.04%) |
Mar 24, 2011 | 13.05 | 13.09 | 13.05 | 13.09 | 923 | +0.17(+1.31%) |
Mar 23, 2011 | 12.82 | 12.92 | 12.82 | 12.92 | 2,615 | +0.02(+0.18%) |
Mar 22, 2011 | 12.89 | 12.89 | 12.89 | 12.89 | 615 | +0.20(+1.55%) |
Mar 21, 2011 | 12.70 | 12.70 | 12.70 | 12.70 | 123 | +0.36(+2.90%) |
Mar 18, 2011 | 12.35 | 12.37 | 12.34 | 12.34 | 3,070 | +0.09(+0.73%) |
Mar 17, 2011 | 12.33 | 12.37 | 12.25 | 12.25 | 7,526 | -0.24(-1.95%) |
Mar 16, 2011 | 12.75 | 12.75 | 12.50 | 12.50 | 2,333 | -0.10(-0.77%) |
Mar 15, 2011 | 12.59 | 12.83 | 12.59 | 12.59 | 5,206 | -0.24(-1.84%) |
Mar 14, 2011 | 12.81 | 12.86 | 12.81 | 12.83 | 1,353 | -0.15(-1.19%) |
Mar 11, 2011 | 12.92 | 12.98 | 12.86 | 12.98 | 4,772 | +0.07(+0.50%) |
Mar 10, 2011 | 13.10 | 13.10 | 12.91 | 12.92 | 2,592 | -0.32(-2.39%) |
Mar 09, 2011 | 13.20 | 13.23 | 13.18 | 13.23 | 4,794 | +0.20(+1.50%) |
Mar 08, 2011 | 13.02 | 13.08 | 12.98 | 13.04 | 1,544 | +0.16(+1.26%) |
Mar 07, 2011 | 13.05 | 13.05 | 12.88 | 12.88 | 4,232 | -0.09(-0.69%) |
Mar 04, 2011 | 13.02 | 13.02 | 12.92 | 12.97 | 1,477 | +0.06(+0.44%) |
Mar 03, 2011 | 12.77 | 12.91 | 12.77 | 12.91 | 2,496 | +0.33(+2.58%) |
Mar 02, 2011 | 12.42 | 12.58 | 12.42 | 12.58 | 12,557 | +0.18(+1.44%) |
Mar 01, 2011 | 12.56 | 12.56 | 12.41 | 12.41 | 2,215 | +0.06(+0.46%) |
Feb 28, 2011 | 12.34 | 12.41 | 12.32 | 12.35 | 18,793 | +0.24(+1.94%) |
Feb 25, 2011 | 12.16 | 12.17 | 12.11 | 12.11 | 3,404 | +0.09(+0.74%) |
Feb 24, 2011 | 12.08 | 12.08 | 11.99 | 12.02 | 11,145 | -0.24(-1.99%) |
Feb 23, 2011 | 12.32 | 12.32 | 12.15 | 12.27 | 17,364 | -0.04(-0.33%) |
Feb 22, 2011 | 12.51 | 12.51 | 12.27 | 12.31 | 9,755 | -0.59(-4.60%) |
Feb 18, 2011 | 13.04 | 13.04 | 12.90 | 12.90 | 9,662 | -0.15(-1.18%) |
Feb 17, 2011 | 13.02 | 13.07 | 12.98 | 13.06 | 19,936 | +0.06(+0.50%) |
Feb 16, 2011 | 12.88 | 12.99 | 12.88 | 12.99 | 701 | +0.11(+0.82%) |
Feb 15, 2011 | 12.84 | 12.89 | 12.84 | 12.89 | 7,286 | +0.07(+0.51%) |
Feb 14, 2011 | 12.80 | 12.84 | 12.79 | 12.82 | 16,676 | +0.19(+1.48%) |
Feb 11, 2011 | 12.43 | 12.63 | 12.42 | 12.63 | 4,192 | +0.13(+1.04%) |
Feb 10, 2011 | 12.38 | 12.50 | 12.35 | 12.50 | 3,899 | -0.12(-0.97%) |
Feb 09, 2011 | 12.74 | 12.80 | 12.63 | 12.63 | 4,891 | -0.41(-3.12%) |
Feb 08, 2011 | 13.00 | 13.03 | 12.96 | 13.03 | 13,582 | -0.15(-1.17%) |
Feb 07, 2011 | 13.10 | 13.20 | 13.10 | 13.19 | 13,294 | -0.03(-0.25%) |
Feb 04, 2011 | 13.38 | 13.38 | 13.22 | 13.22 | 4,701 | -0.06(-0.49%) |
Feb 03, 2011 | 13.28 | 13.29 | 13.27 | 13.28 | 2,400 | -0.07(-0.55%) |
Feb 02, 2011 | 13.38 | 13.38 | 13.36 | 13.36 | 3,323 | +0.10(+0.72%) |
Feb 01, 2011 | 13.25 | 13.28 | 13.24 | 13.26 | 2,673 | +0.05(+0.39%) |
Jan 31, 2011 | 13.15 | 13.26 | 13.12 | 13.21 | 39,089 | +0.10(+0.74%) |
Jan 28, 2011 | 13.33 | 13.33 | 13.10 | 13.11 | 7,262 | -0.28(-2.12%) |
Jan 27, 2011 | 13.45 | 13.45 | 13.40 | 13.40 | 615 | +0.08(+0.61%) |
Jan 26, 2011 | 13.29 | 13.34 | 13.29 | 13.32 | 953 | +0.07(+0.52%) |
Jan 25, 2011 | 13.25 | 13.25 | 13.16 | 13.25 | 1,846 | -0.10(-0.78%) |
Jan 24, 2011 | 13.31 | 13.37 | 13.27 | 13.35 | 20,403 | -0.13(-0.94%) |
Jan 21, 2011 | 13.56 | 13.57 | 13.44 | 13.48 | 4,307 | -0.08(-0.60%) |
Jan 20, 2011 | 13.66 | 13.66 | 13.45 | 13.56 | 13,300 | -0.21(-1.53%) |
Jan 19, 2011 | 13.88 | 13.90 | 13.77 | 13.77 | 9,711 | -0.02(-0.18%) |
Jan 18, 2011 | 13.77 | 13.80 | 13.73 | 13.80 | 7,024 | -0.17(-1.22%) |
Jan 14, 2011 | 13.93 | 13.97 | 13.93 | 13.97 | 6,359 | +0.01(+0.06%) |
Jan 13, 2011 | 14.06 | 14.06 | 13.96 | 13.96 | 2,707 | -0.08(-0.58%) |
Jan 12, 2011 | 14.06 | 14.08 | 14.02 | 14.04 | 3,340 | +0.20(+1.41%) |
Jan 11, 2011 | 13.80 | 13.85 | 13.80 | 13.84 | 2,085 | +0.09(+0.65%) |
Jan 10, 2011 | 13.79 | 13.79 | 13.67 | 13.75 | 4,753 | -0.10(-0.70%) |
Jan 07, 2011 | 14.04 | 14.04 | 13.85 | 13.85 | 10,790 | -0.10(-0.74%) |
Jan 06, 2011 | 14.09 | 14.09 | 13.95 | 13.96 | 9,280 | -0.08(-0.54%) |
Jan 05, 2011 | 13.92 | 14.05 | 13.92 | 14.03 | 17,197 | +0.18(+1.29%) |
Jan 04, 2011 | 13.84 | 13.85 | 13.76 | 13.85 | 26,128 | +0.31(+2.28%) |