Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 12.99 | 13.51 | 12.99 | 13.31 | 17,678 | +0.32(+2.50%) |
Mar 30, 2011 | 12.80 | 12.99 | 12.63 | 12.99 | 19,342 | +0.16(+1.23%) |
Mar 29, 2011 | 13.61 | 13.64 | 12.56 | 12.83 | 42,309 | -0.96(-6.93%) |
Mar 28, 2011 | 13.66 | 13.80 | 13.66 | 13.78 | 6,994 | +0.15(+1.09%) |
Mar 25, 2011 | 13.76 | 13.84 | 13.39 | 13.63 | 18,381 | -0.11(-0.76%) |
Mar 24, 2011 | 13.84 | 13.84 | 13.72 | 13.74 | 6,069 | +0.03(+0.19%) |
Mar 23, 2011 | 13.24 | 13.84 | 13.24 | 13.71 | 4,060 | -0.01(-0.06%) |
Mar 22, 2011 | 13.81 | 13.81 | 13.72 | 13.72 | 6,993 | -0.13(-0.95%) |
Mar 21, 2011 | 13.80 | 13.85 | 13.74 | 13.85 | 8,444 | +0.11(+0.83%) |
Mar 18, 2011 | 13.82 | 13.84 | 13.70 | 13.74 | 13,550 | -0.06(-0.44%) |
Mar 17, 2011 | 13.91 | 13.91 | 13.53 | 13.80 | 11,113 | +0.04(+0.32%) |
Mar 16, 2011 | 13.64 | 13.84 | 13.64 | 13.76 | 16,099 | +0.03(+0.19%) |
Mar 15, 2011 | 12.89 | 13.73 | 12.79 | 13.73 | 9,140 | +0.46(+3.43%) |
Mar 14, 2011 | 13.45 | 13.46 | 13.04 | 13.27 | 9,486 | -0.25(-1.82%) |
Mar 11, 2011 | 13.49 | 13.59 | 13.49 | 13.52 | 5,165 | +0.03(+0.19%) |
Mar 10, 2011 | 13.77 | 13.84 | 13.49 | 13.49 | 14,556 | -0.35(-2.53%) |
Mar 09, 2011 | 13.85 | 13.90 | 13.84 | 13.84 | 15,488 | +0.03(+0.19%) |
Mar 08, 2011 | 13.60 | 13.96 | 13.60 | 13.82 | 21,811 | +0.19(+1.42%) |
Mar 07, 2011 | 13.53 | 14.01 | 13.53 | 13.63 | 11,859 | +0.24(+1.77%) |
Mar 04, 2011 | 13.51 | 13.63 | 13.35 | 13.39 | 8,582 | -0.04(-0.33%) |
Mar 03, 2011 | 13.54 | 13.54 | 13.35 | 13.43 | 7,330 | +0.02(+0.13%) |
Mar 02, 2011 | 13.53 | 13.53 | 13.20 | 13.41 | 7,631 | +0.25(+1.93%) |
Mar 01, 2011 | 13.54 | 13.54 | 13.10 | 13.16 | 15,651 | -0.37(-2.72%) |
Feb 28, 2011 | 13.54 | 13.54 | 13.21 | 13.53 | 9,130 | +0.17(+1.25%) |
Feb 25, 2011 | 13.13 | 13.46 | 12.95 | 13.36 | 9,930 | +0.18(+1.40%) |
Feb 24, 2011 | 13.00 | 13.23 | 12.99 | 13.18 | 5,651 | +0.30(+2.31%) |
Feb 23, 2011 | 12.81 | 12.95 | 12.79 | 12.88 | 5,431 | +0.11(+0.82%) |
Feb 22, 2011 | 13.50 | 13.50 | 12.72 | 12.78 | 14,490 | -0.56(-4.21%) |
Feb 18, 2011 | 13.17 | 13.36 | 13.10 | 13.34 | 18,967 | +0.46(+3.54%) |
Feb 17, 2011 | 12.65 | 12.94 | 12.65 | 12.88 | 7,013 | +0.21(+1.66%) |
Feb 16, 2011 | 12.94 | 12.99 | 12.32 | 12.67 | 29,256 | -0.10(-0.76%) |
Feb 15, 2011 | 13.64 | 13.64 | 12.75 | 12.77 | 17,841 | -0.81(-6.00%) |
Feb 14, 2011 | 13.82 | 13.84 | 13.42 | 13.58 | 24,493 | -0.26(-1.90%) |
Feb 11, 2011 | 13.80 | 13.92 | 13.74 | 13.84 | 36,472 | +0.09(+0.64%) |
Feb 10, 2011 | 13.70 | 13.87 | 13.58 | 13.76 | 15,473 | +0.04(+0.26%) |
Feb 09, 2011 | 14.08 | 14.09 | 13.58 | 13.72 | 7,900 | +0.10(+0.71%) |
Feb 08, 2011 | 13.41 | 13.63 | 13.41 | 13.63 | 19,763 | -0.04(-0.26%) |
Feb 07, 2011 | 13.56 | 13.82 | 13.56 | 13.66 | 30,071 | +0.17(+1.23%) |
Feb 04, 2011 | 13.70 | 13.70 | 13.06 | 13.49 | 35,523 | +0.42(+3.22%) |
Feb 03, 2011 | 13.37 | 13.37 | 12.69 | 13.07 | 24,651 | -0.15(-1.13%) |
Feb 02, 2011 | 13.41 | 13.41 | 13.10 | 13.22 | 31,538 | -0.44(-3.21%) |
Feb 01, 2011 | 13.43 | 13.78 | 13.02 | 13.66 | 24,232 | +0.32(+2.43%) |
Jan 31, 2011 | 13.31 | 13.45 | 13.31 | 13.34 | 8,307 | +0.03(+0.20%) |
Jan 28, 2011 | 13.51 | 13.51 | 13.31 | 13.31 | 15,357 | -0.21(-1.56%) |
Jan 27, 2011 | 13.40 | 13.68 | 13.37 | 13.52 | 4,035 | -0.15(-1.09%) |
Jan 26, 2011 | 13.61 | 13.72 | 13.57 | 13.67 | 4,116 | +0.22(+1.63%) |
Jan 25, 2011 | 13.26 | 13.54 | 13.26 | 13.45 | 8,563 | +0.18(+1.32%) |
Jan 24, 2011 | 13.14 | 13.27 | 13.13 | 13.27 | 4,394 | +0.19(+1.47%) |
Jan 21, 2011 | 13.17 | 13.17 | 13.08 | 13.08 | 10,877 | -0.01(-0.07%) |
Jan 20, 2011 | 13.13 | 13.25 | 13.09 | 13.09 | 21,019 | -0.05(-0.40%) |
Jan 19, 2011 | 13.14 | 13.19 | 13.13 | 13.14 | 14,423 | +0.00(+0.00%) |
Jan 18, 2011 | 13.19 | 13.22 | 12.99 | 13.14 | 7,258 | +0.00(+0.00%) |
Jan 14, 2011 | 12.82 | 13.18 | 12.58 | 13.14 | 34,153 | +0.01(+0.07%) |
Jan 13, 2011 | 12.95 | 13.14 | 12.67 | 13.13 | 15,395 | +0.12(+0.94%) |
Jan 12, 2011 | 12.92 | 13.04 | 12.51 | 13.01 | 19,078 | +0.13(+1.02%) |
Jan 11, 2011 | 12.86 | 12.89 | 12.62 | 12.88 | 26,521 | +0.14(+1.10%) |
Jan 10, 2011 | 12.44 | 12.91 | 12.40 | 12.74 | 51,966 | +0.17(+1.32%) |
Jan 07, 2011 | 12.70 | 12.85 | 12.42 | 12.57 | 25,192 | -0.04(-0.35%) |
Jan 06, 2011 | 12.32 | 12.64 | 11.85 | 12.62 | 23,124 | +0.24(+1.91%) |
Jan 05, 2011 | 11.41 | 12.86 | 11.41 | 12.38 | 32,350 | +0.90(+7.86%) |
Jan 04, 2011 | 11.61 | 11.73 | 11.41 | 11.48 | 12,608 | +0.09(+0.77%) |