Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 13.68 | 13.75 | 13.65 | 13.73 | 287,360 | +0.05(+0.39%) |
Mar 30, 2011 | 13.68 | 13.68 | 13.68 | 13.68 | 470,825 | +0.07(+0.48%) |
Mar 29, 2011 | 13.53 | 13.71 | 13.50 | 13.61 | 324,478 | +0.07(+0.53%) |
Mar 28, 2011 | 13.61 | 13.73 | 13.54 | 13.54 | 223,368 | -0.02(-0.13%) |
Mar 25, 2011 | 13.46 | 13.67 | 13.44 | 13.56 | 260,160 | +0.12(+0.93%) |
Mar 24, 2011 | 13.50 | 13.50 | 13.39 | 13.43 | 207,580 | -0.02(-0.18%) |
Mar 23, 2011 | 13.46 | 13.49 | 13.39 | 13.46 | 304,773 | +0.00(+0.00%) |
Mar 22, 2011 | 13.52 | 13.57 | 13.45 | 13.46 | 255,403 | -0.02(-0.18%) |
Mar 21, 2011 | 13.45 | 13.50 | 13.42 | 13.48 | 326,811 | +0.28(+2.16%) |
Mar 18, 2011 | 13.09 | 13.30 | 13.08 | 13.20 | 586,023 | +0.17(+1.32%) |
Mar 17, 2011 | 13.18 | 13.27 | 12.94 | 13.02 | 389,858 | +0.02(+0.18%) |
Mar 16, 2011 | 13.08 | 13.15 | 12.93 | 13.00 | 592,263 | -0.15(-1.17%) |
Mar 15, 2011 | 13.14 | 13.21 | 13.12 | 13.15 | 463,111 | -0.12(-0.94%) |
Mar 14, 2011 | 13.36 | 13.36 | 13.21 | 13.28 | 335,411 | -0.18(-1.32%) |
Mar 11, 2011 | 13.47 | 13.53 | 13.42 | 13.46 | 319,562 | -0.04(-0.31%) |
Mar 10, 2011 | 13.65 | 13.69 | 13.50 | 13.50 | 517,126 | -0.26(-1.90%) |
Mar 09, 2011 | 13.62 | 13.80 | 13.61 | 13.76 | 555,643 | +0.15(+1.13%) |
Mar 08, 2011 | 13.39 | 13.64 | 13.36 | 13.61 | 637,584 | +0.23(+1.73%) |
Mar 07, 2011 | 13.46 | 13.58 | 13.34 | 13.37 | 464,981 | -0.05(-0.40%) |
Mar 04, 2011 | 13.46 | 13.46 | 13.30 | 13.43 | 449,845 | -0.03(-0.22%) |
Mar 03, 2011 | 13.30 | 13.46 | 13.26 | 13.46 | 514,859 | +0.25(+1.89%) |
Mar 02, 2011 | 13.29 | 13.29 | 13.15 | 13.21 | 487,993 | -0.05(-0.40%) |
Mar 01, 2011 | 13.31 | 13.39 | 13.18 | 13.26 | 737,638 | +0.01(+0.09%) |
Feb 28, 2011 | 13.32 | 13.52 | 13.19 | 13.25 | 1,880,144 | -0.05(-0.36%) |
Feb 25, 2011 | 13.13 | 13.30 | 13.08 | 13.30 | 424,857 | +0.18(+1.36%) |
Feb 24, 2011 | 13.10 | 13.17 | 13.03 | 13.12 | 888,973 | +0.02(+0.18%) |
Feb 23, 2011 | 13.20 | 13.26 | 13.07 | 13.10 | 883,904 | -0.12(-0.94%) |
Feb 22, 2011 | 13.23 | 13.34 | 13.19 | 13.22 | 1,005,104 | -0.14(-1.07%) |
Feb 18, 2011 | 13.53 | 13.53 | 13.20 | 13.36 | 1,307,467 | -0.17(-1.23%) |
Feb 17, 2011 | 13.64 | 13.69 | 13.50 | 13.53 | 701,016 | -0.18(-1.34%) |
Feb 16, 2011 | 13.84 | 13.84 | 13.68 | 13.71 | 365,062 | -0.04(-0.28%) |
Feb 15, 2011 | 13.73 | 13.90 | 13.72 | 13.75 | 531,505 | -0.01(-0.09%) |
Feb 14, 2011 | 13.78 | 13.79 | 13.67 | 13.76 | 392,300 | -0.02(-0.13%) |
Feb 11, 2011 | 13.67 | 13.78 | 13.62 | 13.78 | 367,930 | +0.11(+0.81%) |
Feb 10, 2011 | 13.60 | 13.71 | 13.60 | 13.67 | 314,323 | +0.04(+0.26%) |
Feb 09, 2011 | 13.64 | 13.69 | 13.59 | 13.63 | 286,162 | -0.03(-0.21%) |
Feb 08, 2011 | 13.67 | 13.68 | 13.59 | 13.66 | 200,497 | +0.03(+0.21%) |
Feb 07, 2011 | 13.49 | 13.65 | 13.49 | 13.63 | 324,926 | +0.16(+1.22%) |
Feb 04, 2011 | 13.52 | 13.52 | 13.38 | 13.47 | 281,266 | -0.04(-0.30%) |
Feb 03, 2011 | 13.51 | 13.52 | 13.38 | 13.51 | 200,965 | +0.02(+0.17%) |
Feb 02, 2011 | 13.54 | 13.61 | 13.49 | 13.49 | 188,251 | -0.09(-0.69%) |
Feb 01, 2011 | 13.38 | 13.58 | 13.36 | 13.58 | 324,273 | +0.29(+2.21%) |
Jan 31, 2011 | 13.49 | 13.49 | 13.29 | 13.29 | 512,923 | -0.16(-1.18%) |
Jan 28, 2011 | 13.70 | 13.74 | 13.43 | 13.45 | 446,089 | -0.29(-2.14%) |
Jan 27, 2011 | 13.65 | 13.78 | 13.56 | 13.74 | 271,971 | +0.09(+0.69%) |
Jan 26, 2011 | 13.61 | 13.69 | 13.55 | 13.65 | 417,738 | +0.06(+0.43%) |
Jan 25, 2011 | 13.48 | 13.64 | 13.46 | 13.59 | 445,237 | +0.06(+0.48%) |
Jan 24, 2011 | 13.48 | 13.58 | 13.39 | 13.52 | 366,258 | +0.06(+0.48%) |
Jan 21, 2011 | 13.54 | 13.57 | 13.42 | 13.46 | 346,963 | -0.04(-0.30%) |
Jan 20, 2011 | 13.46 | 13.60 | 13.46 | 13.50 | 302,770 | +0.02(+0.17%) |
Jan 19, 2011 | 13.56 | 13.64 | 13.48 | 13.48 | 430,842 | -0.09(-0.69%) |
Jan 18, 2011 | 13.53 | 13.59 | 13.48 | 13.57 | 203,420 | +0.01(+0.09%) |
Jan 14, 2011 | 13.47 | 13.56 | 13.40 | 13.56 | 255,567 | +0.09(+0.70%) |
Jan 13, 2011 | 13.50 | 13.50 | 13.43 | 13.46 | 244,653 | -0.01(-0.04%) |
Jan 12, 2011 | 13.53 | 13.55 | 13.42 | 13.47 | 396,678 | +0.01(+0.04%) |
Jan 11, 2011 | 13.51 | 13.51 | 13.44 | 13.46 | 385,959 | +0.00(+0.00%) |
Jan 10, 2011 | 13.50 | 13.51 | 13.33 | 13.46 | 444,887 | -0.08(-0.56%) |
Jan 07, 2011 | 13.44 | 13.55 | 13.36 | 13.54 | 577,153 | +0.14(+1.05%) |
Jan 06, 2011 | 13.45 | 13.47 | 13.32 | 13.40 | 418,621 | +0.01(+0.04%) |
Jan 05, 2011 | 13.42 | 13.44 | 13.32 | 13.39 | 324,467 | -0.02(-0.18%) |
Jan 04, 2011 | 13.40 | 13.45 | 13.29 | 13.42 | 504,663 | +0.01(+0.09%) |