Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.40 | 14.71 | 14.31 | 14.67 | 15,252 | +0.21(+1.48%) |
Mar 30, 2011 | 14.46 | 14.46 | 14.46 | 14.46 | 10,609 | +0.04(+0.29%) |
Mar 29, 2011 | 14.24 | 14.42 | 14.24 | 14.42 | 3,511 | +0.30(+2.10%) |
Mar 28, 2011 | 14.28 | 14.28 | 14.12 | 14.12 | 6,345 | -0.22(-1.54%) |
Mar 25, 2011 | 14.46 | 14.51 | 14.30 | 14.34 | 17,748 | -0.10(-0.67%) |
Mar 24, 2011 | 14.46 | 14.50 | 14.33 | 14.44 | 16,469 | -0.01(-0.09%) |
Mar 23, 2011 | 14.06 | 14.46 | 13.78 | 14.45 | 19,383 | +0.34(+2.44%) |
Mar 22, 2011 | 14.31 | 14.31 | 14.09 | 14.11 | 6,498 | -0.19(-1.35%) |
Mar 21, 2011 | 14.06 | 14.35 | 14.06 | 14.30 | 18,648 | +0.43(+3.13%) |
Mar 18, 2011 | 13.83 | 13.93 | 13.71 | 13.87 | 16,775 | +0.06(+0.40%) |
Mar 17, 2011 | 13.77 | 13.86 | 13.62 | 13.81 | 16,402 | +0.20(+1.47%) |
Mar 16, 2011 | 13.60 | 13.67 | 13.54 | 13.61 | 12,119 | +0.01(+0.10%) |
Mar 15, 2011 | 13.56 | 13.63 | 13.53 | 13.60 | 8,243 | -0.03(-0.25%) |
Mar 14, 2011 | 13.34 | 13.71 | 13.29 | 13.63 | 9,451 | +0.22(+1.64%) |
Mar 11, 2011 | 13.02 | 13.53 | 12.92 | 13.41 | 27,687 | -0.33(-2.41%) |
Mar 10, 2011 | 13.77 | 13.82 | 13.72 | 13.74 | 18,718 | -0.10(-0.70%) |
Mar 09, 2011 | 13.82 | 13.88 | 13.78 | 13.84 | 5,560 | -0.05(-0.35%) |
Mar 08, 2011 | 13.60 | 13.89 | 13.60 | 13.89 | 5,564 | +0.32(+2.39%) |
Mar 07, 2011 | 13.64 | 13.70 | 13.56 | 13.56 | 9,972 | -0.07(-0.51%) |
Mar 04, 2011 | 13.78 | 13.80 | 13.61 | 13.63 | 16,060 | -0.24(-1.74%) |
Mar 03, 2011 | 13.84 | 14.02 | 13.71 | 13.87 | 21,874 | +0.15(+1.10%) |
Mar 02, 2011 | 13.55 | 13.73 | 13.55 | 13.72 | 13,223 | +0.16(+1.17%) |
Mar 01, 2011 | 14.02 | 14.02 | 13.56 | 13.56 | 4,869 | -0.43(-3.05%) |
Feb 28, 2011 | 13.98 | 13.99 | 13.80 | 13.99 | 8,755 | +0.19(+1.35%) |
Feb 25, 2011 | 13.27 | 13.80 | 13.20 | 13.80 | 21,623 | +0.54(+4.05%) |
Feb 24, 2011 | 13.05 | 13.76 | 12.98 | 13.27 | 55,005 | +0.19(+1.47%) |
Feb 23, 2011 | 12.91 | 13.13 | 12.91 | 13.07 | 25,810 | +0.16(+1.23%) |
Feb 22, 2011 | 12.96 | 13.04 | 12.91 | 12.91 | 32,679 | -0.05(-0.37%) |
Feb 18, 2011 | 13.11 | 13.11 | 12.91 | 12.96 | 15,214 | -0.08(-0.63%) |
Feb 17, 2011 | 13.22 | 13.37 | 12.91 | 13.04 | 27,560 | -0.12(-0.93%) |
Feb 16, 2011 | 13.73 | 13.73 | 13.02 | 13.17 | 23,919 | -0.56(-4.08%) |
Feb 15, 2011 | 13.83 | 13.86 | 13.67 | 13.73 | 8,211 | -0.18(-1.28%) |
Feb 14, 2011 | 13.78 | 13.93 | 13.78 | 13.90 | 5,919 | +0.06(+0.44%) |
Feb 11, 2011 | 13.58 | 13.86 | 13.52 | 13.84 | 5,859 | +0.29(+2.17%) |
Feb 10, 2011 | 13.58 | 13.69 | 13.49 | 13.55 | 4,448 | -0.13(-0.95%) |
Feb 09, 2011 | 13.86 | 13.96 | 13.54 | 13.68 | 9,990 | -0.22(-1.57%) |
Feb 08, 2011 | 13.86 | 13.99 | 13.84 | 13.90 | 6,482 | +0.01(+0.05%) |
Feb 07, 2011 | 13.56 | 13.89 | 13.56 | 13.89 | 6,742 | +0.29(+2.16%) |
Feb 04, 2011 | 13.68 | 13.69 | 13.51 | 13.60 | 8,568 | -0.08(-0.55%) |
Feb 03, 2011 | 13.64 | 13.81 | 13.61 | 13.67 | 9,451 | +0.02(+0.15%) |
Feb 02, 2011 | 13.51 | 13.75 | 13.51 | 13.65 | 12,180 | +0.03(+0.25%) |
Feb 01, 2011 | 13.06 | 13.67 | 13.06 | 13.62 | 11,964 | +0.59(+4.51%) |
Jan 31, 2011 | 12.96 | 13.12 | 12.94 | 13.03 | 11,226 | +0.09(+0.69%) |
Jan 28, 2011 | 13.35 | 13.35 | 12.84 | 12.94 | 23,351 | -0.37(-2.77%) |
Jan 27, 2011 | 13.39 | 13.39 | 13.25 | 13.31 | 13,662 | -0.06(-0.46%) |
Jan 26, 2011 | 13.17 | 13.37 | 13.17 | 13.37 | 6,755 | +0.28(+2.14%) |
Jan 25, 2011 | 13.08 | 13.32 | 13.01 | 13.09 | 14,410 | +0.08(+0.58%) |
Jan 24, 2011 | 13.41 | 13.48 | 12.96 | 13.02 | 23,948 | -0.31(-2.36%) |
Jan 21, 2011 | 13.60 | 13.66 | 13.32 | 13.33 | 25,877 | -0.26(-1.91%) |
Jan 20, 2011 | 13.83 | 14.01 | 13.59 | 13.59 | 16,538 | -0.28(-2.02%) |
Jan 19, 2011 | 14.25 | 14.27 | 13.82 | 13.87 | 16,645 | -0.44(-3.10%) |
Jan 18, 2011 | 14.40 | 14.41 | 14.23 | 14.31 | 5,328 | -0.08(-0.52%) |
Jan 14, 2011 | 14.27 | 14.39 | 14.22 | 14.39 | 8,205 | +0.12(+0.81%) |
Jan 13, 2011 | 14.43 | 14.48 | 14.27 | 14.27 | 10,728 | -0.11(-0.76%) |
Jan 12, 2011 | 14.43 | 14.45 | 14.30 | 14.38 | 12,760 | -0.04(-0.28%) |
Jan 11, 2011 | 14.17 | 14.42 | 14.03 | 14.42 | 9,898 | +0.32(+2.28%) |
Jan 10, 2011 | 13.95 | 14.16 | 13.95 | 14.10 | 9,146 | -0.05(-0.39%) |
Jan 07, 2011 | 14.19 | 14.23 | 14.04 | 14.16 | 12,021 | -0.08(-0.58%) |
Jan 06, 2011 | 14.16 | 14.25 | 14.07 | 14.24 | 6,804 | -0.01(-0.10%) |
Jan 05, 2011 | 14.27 | 14.27 | 14.10 | 14.25 | 10,403 | -0.08(-0.57%) |
Jan 04, 2011 | 14.38 | 14.44 | 14.24 | 14.34 | 14,617 | -0.08(-0.52%) |