Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 13.78 | 13.81 | 13.73 | 13.79 | 12,900 | -0.01(-0.07%) |
Mar 30, 2011 | 13.68 | 13.81 | 13.68 | 13.80 | 40,856 | +0.16(+1.16%) |
Mar 29, 2011 | 13.52 | 13.64 | 13.47 | 13.64 | 24,451 | +0.11(+0.82%) |
Mar 28, 2011 | 13.59 | 13.64 | 13.52 | 13.53 | 28,950 | -0.02(-0.14%) |
Mar 25, 2011 | 13.52 | 13.67 | 13.48 | 13.55 | 26,851 | +0.07(+0.55%) |
Mar 24, 2011 | 13.34 | 13.52 | 13.28 | 13.48 | 122,377 | +0.20(+1.47%) |
Mar 23, 2011 | 13.12 | 13.32 | 13.10 | 13.28 | 412,500 | +0.06(+0.42%) |
Mar 22, 2011 | 13.28 | 13.29 | 13.17 | 13.23 | 215,573 | -0.08(-0.63%) |
Mar 21, 2011 | 13.31 | 13.33 | 13.24 | 13.31 | 78,959 | +0.31(+2.36%) |
Mar 18, 2011 | 13.08 | 13.10 | 12.97 | 13.00 | 96,284 | +0.09(+0.72%) |
Mar 17, 2011 | 12.96 | 13.03 | 12.91 | 12.91 | 10,752 | +0.08(+0.65%) |
Mar 16, 2011 | 12.96 | 13.09 | 12.73 | 12.83 | 26,754 | -0.20(-1.57%) |
Mar 15, 2011 | 12.92 | 13.10 | 12.92 | 13.03 | 61,839 | -0.12(-0.92%) |
Mar 14, 2011 | 13.14 | 13.17 | 13.00 | 13.15 | 33,398 | -0.11(-0.83%) |
Mar 11, 2011 | 13.17 | 13.49 | 13.02 | 13.26 | 45,261 | +0.05(+0.34%) |
Mar 10, 2011 | 13.42 | 13.42 | 13.19 | 13.22 | 17,062 | -0.35(-2.60%) |
Mar 09, 2011 | 13.66 | 13.66 | 13.54 | 13.57 | 20,038 | -0.16(-1.15%) |
Mar 08, 2011 | 13.56 | 13.78 | 13.44 | 13.73 | 29,179 | +0.19(+1.37%) |
Mar 07, 2011 | 13.78 | 13.80 | 13.38 | 13.54 | 72,811 | -0.22(-1.62%) |
Mar 04, 2011 | 13.84 | 13.85 | 13.64 | 13.76 | 28,798 | -0.07(-0.47%) |
Mar 03, 2011 | 13.61 | 13.85 | 13.61 | 13.83 | 72,974 | +0.33(+2.48%) |
Mar 02, 2011 | 13.30 | 13.54 | 13.30 | 13.49 | 58,495 | +0.16(+1.18%) |
Mar 01, 2011 | 13.64 | 13.65 | 13.30 | 13.34 | 23,500 | -0.24(-1.78%) |
Feb 28, 2011 | 13.65 | 13.71 | 13.47 | 13.58 | 116,945 | +0.06(+0.41%) |
Feb 25, 2011 | 13.32 | 13.55 | 13.32 | 13.52 | 22,230 | +0.28(+2.11%) |
Feb 24, 2011 | 13.11 | 13.29 | 13.04 | 13.24 | 75,412 | +0.15(+1.14%) |
Feb 23, 2011 | 13.35 | 13.35 | 12.94 | 13.10 | 82,437 | -0.29(-2.15%) |
Feb 22, 2011 | 13.62 | 13.69 | 13.37 | 13.38 | 29,395 | -0.49(-3.55%) |
Feb 18, 2011 | 13.91 | 13.97 | 13.81 | 13.88 | 52,877 | -0.06(-0.40%) |
Feb 17, 2011 | 13.80 | 13.96 | 13.80 | 13.93 | 123,623 | +0.12(+0.87%) |
Feb 16, 2011 | 13.75 | 13.86 | 13.75 | 13.81 | 63,383 | +0.18(+1.30%) |
Feb 15, 2011 | 13.69 | 13.71 | 13.63 | 13.63 | 161,267 | -0.14(-1.01%) |
Feb 14, 2011 | 13.64 | 13.77 | 13.64 | 13.77 | 21,846 | +0.11(+0.82%) |
Feb 11, 2011 | 13.42 | 13.67 | 13.42 | 13.66 | 22,206 | +0.17(+1.24%) |
Feb 10, 2011 | 13.36 | 13.51 | 13.28 | 13.49 | 27,554 | +0.05(+0.35%) |
Feb 09, 2011 | 13.46 | 13.52 | 13.41 | 13.45 | 24,992 | +0.00(+0.00%) |
Feb 08, 2011 | 13.35 | 13.45 | 13.32 | 13.45 | 27,594 | +0.07(+0.56%) |
Feb 07, 2011 | 13.32 | 13.45 | 13.32 | 13.37 | 44,795 | +0.08(+0.63%) |
Feb 04, 2011 | 13.19 | 13.29 | 13.14 | 13.29 | 40,416 | +0.11(+0.85%) |
Feb 03, 2011 | 13.12 | 13.19 | 12.97 | 13.18 | 100,622 | +0.07(+0.57%) |
Feb 02, 2011 | 13.12 | 13.16 | 13.07 | 13.10 | 11,258 | -0.02(-0.14%) |
Feb 01, 2011 | 12.97 | 13.17 | 12.97 | 13.12 | 75,186 | +0.28(+2.17%) |
Jan 31, 2011 | 12.89 | 12.95 | 12.77 | 12.84 | 26,914 | +0.07(+0.58%) |
Jan 28, 2011 | 13.23 | 13.23 | 12.77 | 12.77 | 83,560 | -0.46(-3.44%) |
Jan 27, 2011 | 13.11 | 13.24 | 13.11 | 13.23 | 59,664 | +0.11(+0.85%) |
Jan 26, 2011 | 12.94 | 13.14 | 12.89 | 13.11 | 29,111 | +0.25(+1.95%) |
Jan 25, 2011 | 12.85 | 12.90 | 12.75 | 12.86 | 36,467 | -0.06(-0.43%) |
Jan 24, 2011 | 12.73 | 12.94 | 12.72 | 12.92 | 34,021 | +0.20(+1.61%) |
Jan 21, 2011 | 12.90 | 12.92 | 12.71 | 12.71 | 26,382 | -0.09(-0.72%) |
Jan 20, 2011 | 12.87 | 12.88 | 12.71 | 12.81 | 20,740 | -0.15(-1.15%) |
Jan 19, 2011 | 13.31 | 13.31 | 12.89 | 12.96 | 113,913 | -0.32(-2.38%) |
Jan 18, 2011 | 13.28 | 13.31 | 13.15 | 13.27 | 36,212 | -0.03(-0.21%) |
Jan 14, 2011 | 13.10 | 13.30 | 13.10 | 13.30 | 36,120 | +0.19(+1.42%) |
Jan 13, 2011 | 13.07 | 13.16 | 13.07 | 13.11 | 13,703 | +0.06(+0.47%) |
Jan 12, 2011 | 12.96 | 13.09 | 12.96 | 13.05 | 8,736 | +0.11(+0.82%) |
Jan 11, 2011 | 12.99 | 13.01 | 12.88 | 12.95 | 31,127 | -0.01(-0.07%) |
Jan 10, 2011 | 12.76 | 12.96 | 12.69 | 12.96 | 25,094 | +0.17(+1.31%) |
Jan 07, 2011 | 12.84 | 12.89 | 12.63 | 12.79 | 31,300 | -0.04(-0.29%) |
Jan 06, 2011 | 12.89 | 12.90 | 12.77 | 12.83 | 22,019 | -0.04(-0.29%) |
Jan 05, 2011 | 12.71 | 12.88 | 12.70 | 12.86 | 66,205 | +0.13(+1.02%) |
Jan 04, 2011 | 12.83 | 12.88 | 12.59 | 12.73 | 25,970 | -0.06(-0.51%) |