Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 13.62 | 13.72 | 13.58 | 13.70 | 224,165 | +0.06(+0.43%) |
Mar 30, 2011 | 13.64 | 13.64 | 13.64 | 13.64 | 266,118 | +0.10(+0.74%) |
Mar 29, 2011 | 13.26 | 13.57 | 13.26 | 13.54 | 214,044 | +0.28(+2.11%) |
Mar 28, 2011 | 13.38 | 13.44 | 13.25 | 13.26 | 177,251 | -0.04(-0.33%) |
Mar 25, 2011 | 13.32 | 13.47 | 13.22 | 13.30 | 161,279 | +0.04(+0.28%) |
Mar 24, 2011 | 13.30 | 13.30 | 13.19 | 13.26 | 182,096 | +0.03(+0.22%) |
Mar 23, 2011 | 13.27 | 13.28 | 13.10 | 13.23 | 199,106 | -0.02(-0.17%) |
Mar 22, 2011 | 13.24 | 13.33 | 13.23 | 13.26 | 140,619 | +0.00(+0.00%) |
Mar 21, 2011 | 13.22 | 13.26 | 13.21 | 13.26 | 317,157 | +0.18(+1.41%) |
Mar 18, 2011 | 12.88 | 13.08 | 12.84 | 13.07 | 449,446 | +0.27(+2.10%) |
Mar 17, 2011 | 12.96 | 12.98 | 12.80 | 12.80 | 255,315 | -0.04(-0.32%) |
Mar 16, 2011 | 12.86 | 12.96 | 12.82 | 12.84 | 412,339 | -0.02(-0.14%) |
Mar 15, 2011 | 12.88 | 12.98 | 12.84 | 12.86 | 579,345 | -0.12(-0.91%) |
Mar 14, 2011 | 12.99 | 13.08 | 12.91 | 12.98 | 311,672 | +0.02(+0.17%) |
Mar 11, 2011 | 12.91 | 13.04 | 12.90 | 12.96 | 285,374 | +0.05(+0.37%) |
Mar 10, 2011 | 13.13 | 13.14 | 12.91 | 12.91 | 331,029 | -0.32(-2.40%) |
Mar 09, 2011 | 13.17 | 13.25 | 13.14 | 13.23 | 169,527 | +0.06(+0.45%) |
Mar 08, 2011 | 12.98 | 13.25 | 12.98 | 13.17 | 223,158 | +0.21(+1.59%) |
Mar 07, 2011 | 13.11 | 13.16 | 12.93 | 12.96 | 307,207 | -0.09(-0.71%) |
Mar 04, 2011 | 13.21 | 13.21 | 12.95 | 13.05 | 352,821 | -0.16(-1.20%) |
Mar 03, 2011 | 13.17 | 13.29 | 13.08 | 13.21 | 466,440 | +0.27(+2.11%) |
Mar 02, 2011 | 12.89 | 12.97 | 12.85 | 12.94 | 406,107 | +0.09(+0.72%) |
Mar 01, 2011 | 13.02 | 13.05 | 12.83 | 12.85 | 677,493 | -0.15(-1.16%) |
Feb 28, 2011 | 12.98 | 13.14 | 12.94 | 13.00 | 371,497 | +0.06(+0.43%) |
Feb 25, 2011 | 12.99 | 13.02 | 12.87 | 12.94 | 816,536 | -0.08(-0.59%) |
Feb 24, 2011 | 13.25 | 13.33 | 12.83 | 13.02 | 1,271,867 | -0.27(-2.02%) |
Feb 23, 2011 | 13.55 | 13.57 | 13.29 | 13.29 | 356,569 | -0.23(-1.72%) |
Feb 22, 2011 | 13.49 | 13.67 | 13.48 | 13.52 | 272,417 | -0.04(-0.33%) |
Feb 18, 2011 | 13.48 | 13.62 | 13.43 | 13.57 | 298,030 | +0.13(+0.99%) |
Feb 17, 2011 | 13.34 | 13.45 | 13.33 | 13.43 | 158,141 | +0.07(+0.50%) |
Feb 16, 2011 | 13.26 | 13.37 | 13.26 | 13.37 | 197,255 | +0.10(+0.75%) |
Feb 15, 2011 | 13.30 | 13.35 | 13.26 | 13.27 | 154,816 | -0.03(-0.25%) |
Feb 14, 2011 | 13.29 | 13.34 | 13.24 | 13.30 | 82,992 | +0.02(+0.17%) |
Feb 11, 2011 | 13.20 | 13.29 | 13.15 | 13.28 | 129,399 | +0.07(+0.56%) |
Feb 10, 2011 | 13.11 | 13.23 | 13.11 | 13.21 | 203,302 | +0.03(+0.22%) |
Feb 09, 2011 | 13.23 | 13.23 | 13.03 | 13.18 | 248,552 | -0.04(-0.31%) |
Feb 08, 2011 | 13.30 | 13.32 | 13.16 | 13.22 | 126,030 | -0.09(-0.69%) |
Feb 07, 2011 | 13.16 | 13.33 | 13.16 | 13.31 | 199,741 | +0.17(+1.26%) |
Feb 04, 2011 | 13.00 | 13.18 | 12.99 | 13.14 | 336,129 | +0.15(+1.19%) |
Feb 03, 2011 | 13.30 | 13.30 | 12.73 | 12.99 | 635,937 | -0.28(-2.09%) |
Feb 02, 2011 | 13.28 | 13.38 | 13.23 | 13.26 | 254,885 | -0.03(-0.19%) |
Feb 01, 2011 | 13.37 | 13.37 | 13.11 | 13.29 | 337,869 | -0.04(-0.33%) |
Jan 31, 2011 | 13.41 | 13.49 | 13.26 | 13.33 | 278,154 | -0.03(-0.22%) |
Jan 28, 2011 | 13.70 | 13.71 | 13.36 | 13.36 | 361,289 | -0.35(-2.53%) |
Jan 27, 2011 | 13.89 | 13.92 | 13.63 | 13.71 | 398,870 | -0.21(-1.50%) |
Jan 26, 2011 | 13.81 | 14.01 | 13.81 | 13.92 | 226,044 | +0.10(+0.71%) |
Jan 25, 2011 | 13.66 | 13.83 | 13.64 | 13.82 | 135,502 | +0.11(+0.80%) |
Jan 24, 2011 | 13.63 | 13.82 | 13.63 | 13.71 | 202,495 | +0.10(+0.72%) |
Jan 21, 2011 | 13.77 | 13.80 | 13.59 | 13.61 | 296,618 | -0.09(-0.64%) |
Jan 20, 2011 | 13.73 | 13.87 | 13.68 | 13.70 | 165,410 | -0.05(-0.35%) |
Jan 19, 2011 | 13.73 | 13.82 | 13.67 | 13.75 | 523,826 | +0.04(+0.29%) |
Jan 18, 2011 | 13.72 | 13.73 | 13.52 | 13.71 | 251,375 | -0.06(-0.42%) |
Jan 14, 2011 | 13.59 | 13.79 | 13.54 | 13.77 | 119,845 | +0.18(+1.29%) |
Jan 13, 2011 | 13.68 | 13.68 | 13.51 | 13.59 | 200,771 | -0.09(-0.64%) |
Jan 12, 2011 | 13.71 | 13.77 | 13.61 | 13.68 | 169,653 | +0.07(+0.51%) |
Jan 11, 2011 | 13.67 | 13.74 | 13.58 | 13.61 | 106,038 | -0.06(-0.43%) |
Jan 10, 2011 | 13.61 | 13.72 | 13.48 | 13.67 | 185,641 | +0.02(+0.13%) |
Jan 07, 2011 | 13.63 | 13.70 | 13.50 | 13.65 | 162,829 | +0.04(+0.32%) |
Jan 06, 2011 | 13.68 | 13.71 | 13.58 | 13.60 | 267,895 | -0.09(-0.64%) |
Jan 05, 2011 | 13.67 | 13.77 | 13.60 | 13.69 | 218,632 | +0.02(+0.16%) |
Jan 04, 2011 | 13.77 | 13.77 | 13.46 | 13.67 | 235,272 | -0.09(-0.64%) |