Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 13.20 | 13.38 | 13.10 | 13.25 | 45,008 | +0.13(+0.99%) |
Mar 30, 2011 | 13.25 | 13.25 | 13.00 | 13.12 | 31,027 | -0.13(-0.98%) |
Mar 29, 2011 | 13.26 | 13.33 | 13.15 | 13.25 | 29,087 | -0.01(-0.08%) |
Mar 28, 2011 | 13.29 | 13.35 | 13.05 | 13.26 | 14,218 | +0.01(+0.08%) |
Mar 25, 2011 | 13.14 | 13.33 | 12.97 | 13.25 | 56,689 | +0.24(+1.84%) |
Mar 24, 2011 | 13.37 | 13.39 | 13.01 | 13.01 | 13,061 | -0.20(-1.51%) |
Mar 23, 2011 | 12.66 | 13.25 | 12.66 | 13.21 | 26,259 | +0.31(+2.40%) |
Mar 22, 2011 | 12.95 | 13.05 | 12.90 | 12.90 | 38,187 | -0.05(-0.39%) |
Mar 21, 2011 | 12.76 | 12.95 | 12.87 | 12.95 | 18,691 | +0.15(+1.17%) |
Mar 18, 2011 | 12.46 | 12.80 | 12.46 | 12.80 | 20,978 | +0.34(+2.73%) |
Mar 17, 2011 | 11.85 | 12.46 | 11.62 | 12.46 | 31,698 | +0.61(+5.15%) |
Mar 16, 2011 | 11.87 | 12.47 | 11.76 | 11.85 | 61,464 | -0.06(-0.50%) |
Mar 15, 2011 | 11.90 | 12.04 | 9.910 | 11.91 | 162,116 | -0.66(-5.25%) |
Mar 14, 2011 | 12.35 | 13.00 | 12.31 | 12.57 | 37,916 | -0.68(-5.13%) |
Mar 11, 2011 | 13.15 | 13.25 | 12.45 | 13.25 | 67,760 | -0.05(-0.38%) |
Mar 10, 2011 | 13.45 | 13.50 | 13.15 | 13.30 | 48,214 | -0.25(-1.85%) |
Mar 09, 2011 | 13.71 | 13.72 | 13.40 | 13.55 | 51,309 | -0.16(-1.17%) |
Mar 08, 2011 | 13.70 | 13.79 | 13.55 | 13.71 | 31,952 | +0.01(+0.07%) |
Mar 07, 2011 | 13.70 | 13.70 | 13.52 | 13.70 | 35,186 | +0.00(+0.00%) |
Mar 04, 2011 | 13.90 | 13.90 | 13.68 | 13.70 | 26,862 | -0.18(-1.30%) |
Mar 03, 2011 | 14.18 | 14.18 | 13.83 | 13.88 | 7,943 | -0.30(-2.12%) |
Mar 02, 2011 | 14.01 | 14.20 | 14.01 | 14.18 | 36,135 | +0.18(+1.29%) |
Mar 01, 2011 | 13.85 | 14.00 | 13.81 | 14.00 | 31,049 | +0.22(+1.60%) |
Feb 28, 2011 | 13.59 | 13.78 | 13.59 | 13.78 | 13,073 | +0.24(+1.77%) |
Feb 25, 2011 | 13.69 | 13.69 | 13.46 | 13.54 | 12,351 | +0.09(+0.67%) |
Feb 24, 2011 | 13.50 | 13.67 | 13.45 | 13.45 | 19,846 | -0.10(-0.74%) |
Feb 23, 2011 | 13.50 | 13.71 | 13.50 | 13.55 | 19,621 | -0.01(-0.07%) |
Feb 22, 2011 | 13.80 | 13.87 | 13.46 | 13.56 | 40,284 | -0.24(-1.74%) |
Feb 18, 2011 | 14.06 | 14.06 | 13.80 | 13.80 | 19,941 | -0.24(-1.71%) |
Feb 17, 2011 | 14.14 | 14.14 | 13.90 | 14.04 | 18,054 | -0.04(-0.28%) |
Feb 16, 2011 | 14.25 | 14.25 | 13.98 | 14.08 | 51,711 | +0.07(+0.50%) |
Feb 15, 2011 | 14.19 | 14.25 | 14.01 | 14.01 | 46,315 | -0.04(-0.28%) |
Feb 14, 2011 | 13.85 | 14.14 | 13.85 | 14.05 | 18,798 | +0.20(+1.44%) |
Feb 11, 2011 | 13.85 | 14.10 | 13.84 | 13.85 | 13,693 | -0.05(-0.36%) |
Feb 10, 2011 | 14.20 | 14.21 | 13.90 | 13.90 | 26,202 | -0.33(-2.32%) |
Feb 09, 2011 | 14.25 | 14.25 | 14.07 | 14.23 | 36,802 | +0.00(+0.00%) |
Feb 08, 2011 | 14.50 | 14.50 | 14.20 | 14.23 | 81,783 | -0.26(-1.79%) |
Feb 07, 2011 | 13.76 | 14.49 | 13.76 | 14.49 | 68,439 | +0.51(+3.65%) |
Feb 04, 2011 | 13.70 | 14.06 | 13.67 | 13.98 | 65,588 | +0.28(+2.04%) |
Feb 03, 2011 | 13.66 | 13.70 | 13.58 | 13.70 | 21,201 | +0.02(+0.15%) |
Feb 02, 2011 | 13.66 | 13.70 | 13.50 | 13.68 | 17,047 | +0.01(+0.07%) |
Feb 01, 2011 | 13.34 | 13.70 | 13.30 | 13.67 | 55,428 | +0.20(+1.48%) |
Jan 31, 2011 | 13.25 | 13.47 | 13.25 | 13.47 | 21,745 | +0.08(+0.60%) |
Jan 28, 2011 | 13.05 | 13.40 | 13.05 | 13.39 | 12,892 | +0.24(+1.83%) |
Jan 27, 2011 | 13.25 | 13.38 | 13.15 | 13.15 | 28,025 | -0.11(-0.83%) |
Jan 26, 2011 | 13.12 | 13.35 | 13.03 | 13.26 | 31,392 | +0.17(+1.30%) |
Jan 25, 2011 | 13.47 | 13.47 | 13.08 | 13.09 | 37,473 | -0.40(-2.97%) |
Jan 24, 2011 | 13.95 | 13.95 | 13.42 | 13.49 | 25,447 | -0.35(-2.53%) |
Jan 21, 2011 | 13.50 | 14.00 | 13.41 | 13.84 | 35,278 | +0.34(+2.52%) |
Jan 20, 2011 | 14.06 | 14.06 | 13.13 | 13.50 | 68,587 | -0.57(-4.05%) |
Jan 19, 2011 | 14.08 | 14.14 | 13.90 | 14.07 | 42,425 | -0.03(-0.21%) |
Jan 18, 2011 | 13.79 | 14.10 | 13.74 | 14.10 | 45,904 | +0.30(+2.17%) |
Jan 17, 2011 | 13.61 | 13.85 | 13.61 | 13.80 | 12,797 | +0.03(+0.22%) |
Jan 14, 2011 | 13.89 | 13.90 | 13.55 | 13.77 | 55,246 | -0.25(-1.78%) |
Jan 13, 2011 | 14.14 | 14.14 | 13.60 | 14.02 | 35,233 | -0.12(-0.85%) |
Jan 12, 2011 | 13.80 | 14.20 | 13.65 | 14.14 | 57,943 | +0.49(+3.59%) |
Jan 11, 2011 | 13.57 | 14.00 | 13.57 | 13.65 | 34,562 | +0.20(+1.49%) |
Jan 10, 2011 | 13.85 | 13.85 | 13.40 | 13.45 | 39,008 | -0.39(-2.82%) |
Jan 07, 2011 | 14.08 | 14.08 | 13.84 | 13.84 | 45,760 | -0.26(-1.84%) |
Jan 06, 2011 | 14.31 | 14.35 | 14.01 | 14.10 | 58,624 | -0.30(-2.08%) |
Jan 05, 2011 | 14.35 | 14.49 | 14.24 | 14.40 | 26,690 | +0.00(+0.00%) |