Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.26 | 14.32 | 14.26 | 14.28 | 35,778 | +0.06(+0.45%) |
Mar 30, 2011 | 14.05 | 14.25 | 14.05 | 14.22 | 25,148 | +0.18(+1.28%) |
Mar 29, 2011 | 13.78 | 14.04 | 13.78 | 14.04 | 29,604 | +0.16(+1.16%) |
Mar 28, 2011 | 14.00 | 14.00 | 13.85 | 13.88 | 38,148 | -0.04(-0.26%) |
Mar 25, 2011 | 13.87 | 13.93 | 13.87 | 13.91 | 9,408 | +0.03(+0.19%) |
Mar 24, 2011 | 13.79 | 13.92 | 13.79 | 13.88 | 27,467 | +0.14(+1.04%) |
Mar 23, 2011 | 13.60 | 13.78 | 13.56 | 13.74 | 21,936 | +0.15(+1.12%) |
Mar 22, 2011 | 13.48 | 13.61 | 13.48 | 13.59 | 8,354 | +0.04(+0.26%) |
Mar 21, 2011 | 13.59 | 13.62 | 13.54 | 13.55 | 26,783 | +0.21(+1.54%) |
Mar 18, 2011 | 13.39 | 13.43 | 13.32 | 13.35 | 49,330 | +0.09(+0.68%) |
Mar 17, 2011 | 13.38 | 13.38 | 13.23 | 13.26 | 57,487 | +0.11(+0.82%) |
Mar 16, 2011 | 13.28 | 13.51 | 13.09 | 13.15 | 64,973 | -0.28(-2.07%) |
Mar 15, 2011 | 13.31 | 13.47 | 13.31 | 13.43 | 36,120 | -0.22(-1.64%) |
Mar 14, 2011 | 13.52 | 13.65 | 13.52 | 13.65 | 48,477 | +0.05(+0.39%) |
Mar 11, 2011 | 13.43 | 13.60 | 13.36 | 13.60 | 25,537 | +0.16(+1.20%) |
Mar 10, 2011 | 13.60 | 13.60 | 13.38 | 13.44 | 43,282 | -0.30(-2.22%) |
Mar 09, 2011 | 13.65 | 13.75 | 13.65 | 13.74 | 21,557 | +0.00(+0.00%) |
Mar 08, 2011 | 13.69 | 13.80 | 13.62 | 13.74 | 31,229 | +0.14(+1.05%) |
Mar 07, 2011 | 13.82 | 13.82 | 13.54 | 13.60 | 23,692 | -0.23(-1.68%) |
Mar 04, 2011 | 13.74 | 13.86 | 13.73 | 13.83 | 47,986 | +0.06(+0.46%) |
Mar 03, 2011 | 13.63 | 13.79 | 13.63 | 13.77 | 39,526 | +0.23(+1.72%) |
Mar 02, 2011 | 13.42 | 13.54 | 13.40 | 13.54 | 122,082 | +0.13(+1.00%) |
Mar 01, 2011 | 13.52 | 13.56 | 13.39 | 13.40 | 50,352 | -0.12(-0.86%) |
Feb 28, 2011 | 13.39 | 13.54 | 13.39 | 13.52 | 23,062 | +0.15(+1.14%) |
Feb 25, 2011 | 13.37 | 13.41 | 13.32 | 13.37 | 29,879 | +0.13(+0.95%) |
Feb 24, 2011 | 13.19 | 13.27 | 13.12 | 13.24 | 56,456 | -0.02(-0.14%) |
Feb 23, 2011 | 13.17 | 13.30 | 13.16 | 13.26 | 66,123 | -0.01(-0.07%) |
Feb 22, 2011 | 13.50 | 13.51 | 13.25 | 13.27 | 68,920 | -0.43(-3.14%) |
Feb 18, 2011 | 13.66 | 13.76 | 13.65 | 13.70 | 52,316 | +0.05(+0.39%) |
Feb 17, 2011 | 13.62 | 13.70 | 13.57 | 13.64 | 50,147 | -0.01(-0.07%) |
Feb 16, 2011 | 13.48 | 13.65 | 13.48 | 13.65 | 22,476 | +0.15(+1.13%) |
Feb 15, 2011 | 13.39 | 13.53 | 13.39 | 13.50 | 33,624 | +0.02(+0.13%) |
Feb 14, 2011 | 13.50 | 13.60 | 13.45 | 13.48 | 71,262 | -0.07(-0.53%) |
Feb 11, 2011 | 13.32 | 13.55 | 13.32 | 13.55 | 27,226 | +0.15(+1.14%) |
Feb 10, 2011 | 13.46 | 13.48 | 13.35 | 13.40 | 41,089 | -0.17(-1.25%) |
Feb 09, 2011 | 13.75 | 13.75 | 13.54 | 13.57 | 35,777 | -0.29(-2.07%) |
Feb 08, 2011 | 13.80 | 13.89 | 13.79 | 13.86 | 28,045 | -0.01(-0.08%) |
Feb 07, 2011 | 13.90 | 13.96 | 13.80 | 13.87 | 23,533 | -0.08(-0.56%) |
Feb 04, 2011 | 13.87 | 13.97 | 13.79 | 13.95 | 24,521 | +0.02(+0.13%) |
Feb 03, 2011 | 13.99 | 14.03 | 13.88 | 13.93 | 22,829 | +0.00(+0.00%) |
Feb 02, 2011 | 13.96 | 14.01 | 13.92 | 13.93 | 45,391 | -0.04(-0.26%) |
Feb 01, 2011 | 13.74 | 14.00 | 13.74 | 13.96 | 73,654 | +0.22(+1.63%) |
Jan 31, 2011 | 13.62 | 13.78 | 13.62 | 13.74 | 27,524 | +0.09(+0.66%) |
Jan 28, 2011 | 14.09 | 14.10 | 13.61 | 13.65 | 86,501 | -0.49(-3.47%) |
Jan 27, 2011 | 14.18 | 14.18 | 14.03 | 14.14 | 30,466 | +0.04(+0.31%) |
Jan 26, 2011 | 14.13 | 14.18 | 14.07 | 14.10 | 31,025 | +0.04(+0.32%) |
Jan 25, 2011 | 14.03 | 14.05 | 13.92 | 14.05 | 45,186 | +0.00(+0.00%) |
Jan 24, 2011 | 14.14 | 14.14 | 13.88 | 14.05 | 29,473 | +0.01(+0.06%) |
Jan 21, 2011 | 14.07 | 14.17 | 14.04 | 14.05 | 40,314 | +0.00(+0.00%) |
Jan 20, 2011 | 14.27 | 14.27 | 13.96 | 14.05 | 58,021 | -0.28(-1.94%) |
Jan 19, 2011 | 14.39 | 14.45 | 14.22 | 14.32 | 16,673 | -0.13(-0.87%) |
Jan 18, 2011 | 14.51 | 14.51 | 14.36 | 14.45 | 24,773 | +0.03(+0.19%) |
Jan 14, 2011 | 14.45 | 14.47 | 14.35 | 14.42 | 60,299 | -0.06(-0.43%) |
Jan 13, 2011 | 14.54 | 14.54 | 14.40 | 14.48 | 39,553 | -0.04(-0.25%) |
Jan 12, 2011 | 14.46 | 14.58 | 14.46 | 14.52 | 113,388 | +0.18(+1.25%) |
Jan 11, 2011 | 14.38 | 14.45 | 14.32 | 14.34 | 35,646 | +0.01(+0.06%) |
Jan 10, 2011 | 14.43 | 14.43 | 14.27 | 14.33 | 43,248 | -0.13(-0.87%) |
Jan 07, 2011 | 14.71 | 14.71 | 14.37 | 14.46 | 76,621 | -0.15(-1.04%) |
Jan 06, 2011 | 14.73 | 14.73 | 14.56 | 14.61 | 44,730 | -0.13(-0.91%) |
Jan 05, 2011 | 14.81 | 14.81 | 14.70 | 14.74 | 48,261 | -0.09(-0.63%) |
Jan 04, 2011 | 15.04 | 15.04 | 14.77 | 14.84 | 123,059 | -0.05(-0.34%) |