Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 13.31 | 13.31 | 13.10 | 13.20 | 56,342 | +0.00(+0.00%) |
Mar 30, 2011 | 13.20 | 13.20 | 13.20 | 13.20 | 10,621 | +0.18(+1.38%) |
Mar 29, 2011 | 12.80 | 13.03 | 12.80 | 13.02 | 12,120 | -0.18(-1.36%) |
Mar 28, 2011 | 13.30 | 13.30 | 13.07 | 13.20 | 15,479 | -0.15(-1.12%) |
Mar 25, 2011 | 13.36 | 13.36 | 13.24 | 13.35 | 10,375 | -0.18(-1.33%) |
Mar 24, 2011 | 13.37 | 13.53 | 13.20 | 13.53 | 25,894 | -0.24(-1.74%) |
Mar 23, 2011 | 13.52 | 13.79 | 13.52 | 13.77 | 8,157 | +0.32(+2.38%) |
Mar 22, 2011 | 13.47 | 13.58 | 13.35 | 13.45 | 208,574 | +0.36(+2.75%) |
Mar 21, 2011 | 13.09 | 13.09 | 13.00 | 13.09 | 12,649 | +0.18(+1.39%) |
Mar 18, 2011 | 12.66 | 12.91 | 12.65 | 12.91 | 299,375 | +0.11(+0.86%) |
Mar 17, 2011 | 12.91 | 12.91 | 12.80 | 12.80 | 16,286 | -0.54(-4.05%) |
Mar 16, 2011 | 13.23 | 13.36 | 13.15 | 13.34 | 138,480 | +0.29(+2.22%) |
Mar 15, 2011 | 11.98 | 13.05 | 11.80 | 13.05 | 120,125 | -0.37(-2.76%) |
Mar 14, 2011 | 13.04 | 13.50 | 13.04 | 13.42 | 54,943 | -0.65(-4.62%) |
Mar 11, 2011 | 14.08 | 14.17 | 14.00 | 14.07 | 7,312 | +0.07(+0.50%) |
Mar 10, 2011 | 14.15 | 14.15 | 13.96 | 14.00 | 4,423 | -0.23(-1.62%) |
Mar 09, 2011 | 14.36 | 14.37 | 14.22 | 14.23 | 4,992 | +0.03(+0.21%) |
Mar 08, 2011 | 14.19 | 14.22 | 14.09 | 14.20 | 21,909 | +0.15(+1.07%) |
Mar 07, 2011 | 14.15 | 14.23 | 14.04 | 14.05 | 19,204 | -0.05(-0.35%) |
Mar 04, 2011 | 14.16 | 14.16 | 13.98 | 14.10 | 14,655 | -0.10(-0.70%) |
Mar 03, 2011 | 14.04 | 14.20 | 14.04 | 14.20 | 13,414 | +0.12(+0.85%) |
Mar 02, 2011 | 14.00 | 14.13 | 14.00 | 14.08 | 12,278 | +0.01(+0.07%) |
Mar 01, 2011 | 14.17 | 14.18 | 14.05 | 14.07 | 15,006 | -0.21(-1.47%) |
Feb 28, 2011 | 14.19 | 14.36 | 14.19 | 14.28 | 12,891 | +0.23(+1.64%) |
Feb 25, 2011 | 14.06 | 14.11 | 14.03 | 14.05 | 38,941 | -0.07(-0.50%) |
Feb 24, 2011 | 14.13 | 14.13 | 14.00 | 14.12 | 6,850 | +0.02(+0.14%) |
Feb 23, 2011 | 14.07 | 14.15 | 13.98 | 14.10 | 40,952 | +0.05(+0.36%) |
Feb 22, 2011 | 14.09 | 14.13 | 13.95 | 14.05 | 7,828 | -0.08(-0.57%) |
Feb 18, 2011 | 14.05 | 14.16 | 14.05 | 14.13 | 7,800 | -0.05(-0.35%) |
Feb 17, 2011 | 14.04 | 14.20 | 14.04 | 14.18 | 29,453 | +0.14(+1.00%) |
Feb 16, 2011 | 14.04 | 14.11 | 13.99 | 14.04 | 14,110 | +0.02(+0.14%) |
Feb 15, 2011 | 14.00 | 14.09 | 14.00 | 14.02 | 6,710 | -0.03(-0.21%) |
Feb 14, 2011 | 14.06 | 14.12 | 14.05 | 14.05 | 10,339 | +0.00(+0.00%) |
Feb 11, 2011 | 13.95 | 14.05 | 13.80 | 14.05 | 27,647 | -0.10(-0.71%) |
Feb 10, 2011 | 13.79 | 14.20 | 13.75 | 14.15 | 70,258 | +0.60(+4.43%) |
Feb 09, 2011 | 13.49 | 13.67 | 13.49 | 13.55 | 6,998 | +0.02(+0.15%) |
Feb 08, 2011 | 13.49 | 13.54 | 13.49 | 13.53 | 20,851 | -0.14(-1.02%) |
Feb 07, 2011 | 13.58 | 13.67 | 13.58 | 13.67 | 6,243 | -0.03(-0.22%) |
Feb 04, 2011 | 13.65 | 13.79 | 13.65 | 13.70 | 10,372 | +0.15(+1.11%) |
Feb 03, 2011 | 13.42 | 13.55 | 13.42 | 13.55 | 6,273 | +0.06(+0.44%) |
Feb 02, 2011 | 13.40 | 13.49 | 13.40 | 13.49 | 15,545 | +0.03(+0.22%) |
Feb 01, 2011 | 13.37 | 13.49 | 13.37 | 13.46 | 9,582 | -0.01(-0.07%) |
Jan 31, 2011 | 13.43 | 13.53 | 13.42 | 13.47 | 25,984 | +0.32(+2.43%) |
Jan 28, 2011 | 13.30 | 13.30 | 13.07 | 13.15 | 11,395 | -0.38(-2.81%) |
Jan 27, 2011 | 13.53 | 13.53 | 13.49 | 13.53 | 4,974 | -0.12(-0.88%) |
Jan 26, 2011 | 13.50 | 13.67 | 13.50 | 13.65 | 30,266 | +0.11(+0.81%) |
Jan 25, 2011 | 13.54 | 13.59 | 13.50 | 13.54 | 49,521 | +0.10(+0.74%) |
Jan 24, 2011 | 13.30 | 13.48 | 13.30 | 13.44 | 7,761 | +0.14(+1.05%) |
Jan 21, 2011 | 13.37 | 13.37 | 13.21 | 13.30 | 26,963 | -0.14(-1.04%) |
Jan 20, 2011 | 13.41 | 13.50 | 13.35 | 13.44 | 18,747 | -0.16(-1.18%) |
Jan 19, 2011 | 13.67 | 13.73 | 13.60 | 13.60 | 10,779 | -0.25(-1.81%) |
Jan 18, 2011 | 13.69 | 13.85 | 13.69 | 13.85 | 14,355 | +0.14(+1.02%) |
Jan 14, 2011 | 13.80 | 13.80 | 13.62 | 13.71 | 5,961 | -0.10(-0.72%) |
Jan 13, 2011 | 13.83 | 13.91 | 13.81 | 13.81 | 7,731 | +0.03(+0.22%) |
Jan 12, 2011 | 13.69 | 13.80 | 13.69 | 13.78 | 3,981 | -0.09(-0.65%) |
Jan 11, 2011 | 13.91 | 13.91 | 13.80 | 13.87 | 88,876 | -0.02(-0.14%) |
Jan 10, 2011 | 13.82 | 13.89 | 13.81 | 13.89 | 11,120 | +0.07(+0.51%) |
Jan 07, 2011 | 13.93 | 13.93 | 13.82 | 13.82 | 7,337 | -0.02(-0.14%) |
Jan 06, 2011 | 13.81 | 13.96 | 13.77 | 13.84 | 14,300 | +0.01(+0.07%) |
Jan 05, 2011 | 13.87 | 13.87 | 13.83 | 13.83 | 13,618 | -0.10(-0.72%) |
Jan 04, 2011 | 13.88 | 13.95 | 13.88 | 13.93 | 75,825 | -0.15(-1.07%) |