Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 13.39 | 13.45 | 13.33 | 13.35 | 1,011,984 | +0.06(+0.42%) |
Mar 30, 2011 | 13.14 | 13.35 | 13.13 | 13.30 | 885,448 | +0.23(+1.79%) |
Mar 29, 2011 | 13.13 | 13.15 | 13.01 | 13.06 | 889,419 | -0.06(-0.49%) |
Mar 28, 2011 | 13.25 | 13.35 | 13.13 | 13.13 | 738,979 | -0.13(-0.96%) |
Mar 25, 2011 | 13.47 | 13.49 | 13.24 | 13.25 | 930,840 | -0.20(-1.45%) |
Mar 24, 2011 | 13.51 | 13.60 | 13.42 | 13.45 | 780,730 | -0.02(-0.16%) |
Mar 23, 2011 | 13.35 | 13.52 | 13.29 | 13.47 | 987,416 | +0.07(+0.54%) |
Mar 22, 2011 | 13.53 | 13.63 | 13.38 | 13.40 | 1,083,205 | -0.13(-0.97%) |
Mar 21, 2011 | 13.53 | 13.55 | 13.45 | 13.53 | 853,910 | +0.38(+2.87%) |
Mar 18, 2011 | 13.25 | 13.29 | 13.08 | 13.15 | 1,292,215 | +0.12(+0.91%) |
Mar 17, 2011 | 13.03 | 13.04 | 12.91 | 13.03 | 840,461 | +0.23(+1.83%) |
Mar 16, 2011 | 12.82 | 12.86 | 12.57 | 12.80 | 2,397,912 | -0.14(-1.12%) |
Mar 15, 2011 | 12.96 | 13.05 | 12.89 | 12.94 | 1,929,118 | -0.22(-1.65%) |
Mar 14, 2011 | 13.11 | 13.19 | 12.92 | 13.16 | 1,078,292 | -0.09(-0.67%) |
Mar 11, 2011 | 13.13 | 13.36 | 13.13 | 13.25 | 1,714,392 | -0.05(-0.38%) |
Mar 10, 2011 | 13.51 | 13.55 | 13.22 | 13.30 | 1,081,395 | -0.34(-2.49%) |
Mar 09, 2011 | 13.68 | 13.81 | 13.54 | 13.64 | 1,149,914 | +0.02(+0.16%) |
Mar 08, 2011 | 13.66 | 13.93 | 13.56 | 13.62 | 2,309,529 | +0.11(+0.79%) |
Mar 07, 2011 | 13.95 | 13.99 | 13.49 | 13.51 | 1,627,262 | -0.35(-2.51%) |
Mar 04, 2011 | 13.96 | 14.08 | 13.83 | 13.86 | 985,022 | -0.08(-0.55%) |
Mar 03, 2011 | 13.85 | 14.00 | 13.85 | 13.94 | 1,023,446 | +0.10(+0.74%) |
Mar 02, 2011 | 13.94 | 13.97 | 13.72 | 13.84 | 1,701,982 | -0.11(-0.76%) |
Mar 01, 2011 | 14.04 | 14.07 | 13.84 | 13.94 | 1,297,837 | -0.18(-1.26%) |
Feb 28, 2011 | 14.18 | 14.18 | 13.97 | 14.12 | 1,488,007 | +0.32(+2.33%) |
Feb 25, 2011 | 13.74 | 13.92 | 13.72 | 13.80 | 1,465,392 | +0.16(+1.16%) |
Feb 24, 2011 | 13.56 | 13.80 | 13.49 | 13.64 | 2,108,310 | +0.21(+1.58%) |
Feb 23, 2011 | 13.50 | 13.57 | 13.33 | 13.43 | 1,308,368 | -0.11(-0.80%) |
Feb 22, 2011 | 13.79 | 13.80 | 13.43 | 13.54 | 1,565,757 | -0.32(-2.34%) |
Feb 18, 2011 | 13.91 | 13.94 | 13.79 | 13.86 | 1,141,381 | -0.06(-0.45%) |
Feb 17, 2011 | 14.17 | 14.18 | 13.43 | 13.92 | 2,434,307 | -0.38(-2.64%) |
Feb 16, 2011 | 14.23 | 14.35 | 14.13 | 14.30 | 1,574,503 | +0.16(+1.12%) |
Feb 15, 2011 | 14.14 | 14.20 | 14.08 | 14.14 | 471,814 | +0.03(+0.21%) |
Feb 14, 2011 | 14.02 | 14.17 | 14.02 | 14.11 | 747,299 | +0.05(+0.35%) |
Feb 11, 2011 | 13.91 | 14.10 | 13.85 | 14.06 | 736,533 | +0.11(+0.80%) |
Feb 10, 2011 | 13.94 | 14.01 | 13.68 | 13.95 | 1,290,305 | -0.15(-1.06%) |
Feb 09, 2011 | 14.07 | 14.40 | 14.05 | 14.10 | 1,243,642 | +0.01(+0.09%) |
Feb 08, 2011 | 14.04 | 14.19 | 13.96 | 14.09 | 1,125,818 | +0.10(+0.74%) |
Feb 07, 2011 | 14.01 | 14.06 | 13.88 | 13.99 | 769,180 | +0.09(+0.63%) |
Feb 04, 2011 | 13.74 | 13.91 | 13.73 | 13.90 | 826,722 | +0.24(+1.76%) |
Feb 03, 2011 | 13.64 | 13.70 | 13.58 | 13.66 | 1,001,929 | +0.05(+0.37%) |
Feb 02, 2011 | 13.55 | 13.64 | 13.49 | 13.61 | 926,995 | +0.09(+0.64%) |
Feb 01, 2011 | 13.22 | 13.58 | 13.21 | 13.52 | 716,713 | +0.43(+3.30%) |
Jan 31, 2011 | 13.05 | 13.16 | 13.01 | 13.09 | 1,121,823 | +0.11(+0.83%) |
Jan 28, 2011 | 13.23 | 13.32 | 12.96 | 12.98 | 1,198,290 | -0.26(-1.95%) |
Jan 27, 2011 | 13.14 | 13.28 | 13.07 | 13.24 | 714,323 | +0.17(+1.30%) |
Jan 26, 2011 | 13.03 | 13.13 | 12.93 | 13.07 | 810,926 | +0.12(+0.96%) |
Jan 25, 2011 | 12.98 | 13.02 | 12.85 | 12.94 | 904,717 | -0.07(-0.54%) |
Jan 24, 2011 | 12.94 | 13.03 | 12.83 | 13.01 | 595,770 | +0.08(+0.61%) |
Jan 21, 2011 | 12.99 | 13.05 | 12.85 | 12.93 | 979,339 | +0.06(+0.45%) |
Jan 20, 2011 | 12.93 | 13.00 | 12.75 | 12.88 | 1,452,070 | -0.12(-0.93%) |
Jan 19, 2011 | 13.08 | 13.13 | 12.95 | 13.00 | 827,754 | -0.07(-0.57%) |
Jan 18, 2011 | 13.12 | 13.15 | 13.05 | 13.07 | 641,170 | -0.12(-0.94%) |
Jan 14, 2011 | 12.83 | 13.22 | 12.80 | 13.20 | 859,332 | +0.34(+2.68%) |
Jan 13, 2011 | 12.87 | 12.95 | 12.82 | 12.85 | 478,996 | -0.02(-0.13%) |
Jan 12, 2011 | 12.89 | 12.92 | 12.80 | 12.87 | 851,274 | +0.06(+0.49%) |
Jan 11, 2011 | 12.78 | 12.89 | 12.75 | 12.81 | 744,534 | +0.11(+0.85%) |
Jan 10, 2011 | 12.76 | 12.81 | 12.61 | 12.70 | 580,521 | -0.10(-0.81%) |
Jan 07, 2011 | 12.81 | 12.94 | 12.72 | 12.80 | 727,907 | +0.09(+0.69%) |
Jan 06, 2011 | 12.72 | 12.76 | 12.59 | 12.71 | 763,995 | +0.01(+0.10%) |
Jan 05, 2011 | 12.61 | 12.75 | 12.57 | 12.70 | 772,773 | +0.07(+0.59%) |
Jan 04, 2011 | 12.86 | 12.86 | 12.54 | 12.63 | 716,634 | -0.17(-1.33%) |