Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 13.55 | 13.73 | 13.53 | 13.67 | 194,208 | +0.14(+1.05%) |
Mar 30, 2011 | 13.33 | 13.59 | 13.33 | 13.53 | 129,504 | +0.27(+2.03%) |
Mar 29, 2011 | 13.14 | 13.38 | 12.98 | 13.26 | 84,563 | +0.11(+0.84%) |
Mar 28, 2011 | 13.22 | 13.29 | 13.13 | 13.15 | 108,089 | -0.02(-0.12%) |
Mar 25, 2011 | 13.07 | 13.36 | 12.88 | 13.17 | 132,026 | +0.17(+1.34%) |
Mar 24, 2011 | 13.15 | 13.29 | 12.95 | 12.99 | 137,402 | -0.06(-0.48%) |
Mar 23, 2011 | 13.12 | 13.12 | 12.95 | 13.06 | 96,632 | -0.08(-0.59%) |
Mar 22, 2011 | 13.30 | 13.41 | 13.10 | 13.13 | 99,090 | -0.12(-0.91%) |
Mar 21, 2011 | 13.19 | 13.26 | 13.08 | 13.26 | 107,951 | +0.25(+1.95%) |
Mar 18, 2011 | 13.02 | 13.16 | 12.93 | 13.00 | 452,816 | +0.06(+0.49%) |
Mar 17, 2011 | 13.20 | 13.20 | 12.92 | 12.94 | 165,809 | -0.02(-0.18%) |
Mar 16, 2011 | 13.12 | 13.14 | 12.95 | 12.96 | 230,055 | -0.16(-1.20%) |
Mar 15, 2011 | 12.95 | 13.21 | 12.95 | 13.12 | 166,634 | -0.17(-1.31%) |
Mar 14, 2011 | 13.26 | 13.41 | 13.22 | 13.29 | 104,588 | -0.15(-1.12%) |
Mar 11, 2011 | 13.52 | 13.67 | 13.23 | 13.44 | 136,551 | -0.12(-0.87%) |
Mar 10, 2011 | 13.79 | 13.82 | 13.47 | 13.56 | 199,506 | -0.41(-2.94%) |
Mar 09, 2011 | 14.07 | 14.16 | 13.97 | 13.97 | 55,542 | -0.09(-0.65%) |
Mar 08, 2011 | 13.75 | 14.15 | 13.66 | 14.07 | 108,262 | +0.34(+2.45%) |
Mar 07, 2011 | 13.99 | 14.12 | 13.62 | 13.73 | 160,517 | -0.24(-1.70%) |
Mar 04, 2011 | 14.16 | 14.25 | 13.76 | 13.97 | 129,391 | -0.19(-1.34%) |
Mar 03, 2011 | 14.10 | 14.30 | 14.10 | 14.16 | 121,325 | +0.20(+1.42%) |
Mar 02, 2011 | 14.08 | 14.16 | 13.82 | 13.96 | 142,014 | -0.08(-0.56%) |
Mar 01, 2011 | 14.46 | 14.51 | 14.02 | 14.04 | 263,562 | -0.33(-2.31%) |
Feb 28, 2011 | 14.20 | 14.37 | 14.18 | 14.37 | 163,446 | +0.20(+1.39%) |
Feb 25, 2011 | 13.94 | 14.20 | 13.90 | 14.17 | 160,445 | +0.23(+1.64%) |
Feb 24, 2011 | 14.03 | 14.12 | 13.82 | 13.94 | 223,981 | -0.03(-0.23%) |
Feb 23, 2011 | 14.25 | 14.33 | 13.97 | 13.97 | 220,479 | -0.24(-1.67%) |
Feb 22, 2011 | 14.39 | 14.73 | 14.21 | 14.21 | 311,480 | -0.37(-2.55%) |
Feb 18, 2011 | 14.63 | 14.80 | 14.48 | 14.58 | 268,140 | +0.07(+0.49%) |
Feb 17, 2011 | 14.42 | 14.63 | 14.27 | 14.51 | 244,859 | +0.10(+0.71%) |
Feb 16, 2011 | 14.34 | 14.57 | 14.27 | 14.41 | 163,478 | +0.14(+1.00%) |
Feb 15, 2011 | 14.32 | 14.53 | 14.27 | 14.27 | 259,356 | -0.12(-0.82%) |
Feb 14, 2011 | 14.48 | 14.54 | 14.34 | 14.39 | 109,438 | -0.16(-1.09%) |
Feb 11, 2011 | 14.42 | 14.56 | 14.12 | 14.54 | 110,134 | +0.05(+0.33%) |
Feb 10, 2011 | 14.48 | 14.56 | 14.42 | 14.50 | 140,988 | -0.01(-0.05%) |
Feb 09, 2011 | 14.40 | 14.52 | 14.32 | 14.50 | 107,027 | -0.01(-0.05%) |
Feb 08, 2011 | 14.50 | 14.58 | 14.39 | 14.51 | 128,503 | -0.07(-0.48%) |
Feb 07, 2011 | 14.45 | 14.70 | 14.45 | 14.58 | 109,612 | +0.07(+0.49%) |
Feb 04, 2011 | 14.68 | 14.79 | 14.40 | 14.51 | 219,874 | -0.16(-1.12%) |
Feb 03, 2011 | 14.35 | 14.89 | 14.28 | 14.68 | 277,053 | +0.60(+4.30%) |
Feb 02, 2011 | 14.13 | 14.21 | 14.02 | 14.07 | 75,920 | -0.09(-0.66%) |
Feb 01, 2011 | 14.03 | 14.20 | 13.95 | 14.17 | 220,197 | +0.21(+1.52%) |
Jan 31, 2011 | 14.22 | 14.22 | 13.94 | 13.95 | 282,072 | -0.17(-1.22%) |
Jan 28, 2011 | 14.32 | 14.32 | 14.05 | 14.13 | 323,483 | -0.21(-1.48%) |
Jan 27, 2011 | 14.32 | 14.43 | 14.31 | 14.34 | 140,982 | +0.02(+0.11%) |
Jan 26, 2011 | 14.28 | 14.45 | 14.14 | 14.32 | 215,344 | +0.09(+0.66%) |
Jan 25, 2011 | 13.99 | 14.26 | 13.62 | 14.23 | 209,689 | +0.20(+1.40%) |
Jan 24, 2011 | 13.95 | 14.13 | 13.93 | 14.03 | 144,698 | +0.02(+0.17%) |
Jan 21, 2011 | 14.16 | 14.16 | 13.88 | 14.01 | 244,364 | -0.08(-0.56%) |
Jan 20, 2011 | 13.73 | 14.27 | 13.73 | 14.09 | 139,142 | -0.06(-0.44%) |
Jan 19, 2011 | 14.34 | 14.37 | 14.10 | 14.15 | 146,994 | -0.24(-1.64%) |
Jan 18, 2011 | 14.46 | 14.46 | 14.28 | 14.39 | 179,920 | -0.14(-0.97%) |
Jan 14, 2011 | 14.34 | 14.54 | 14.32 | 14.53 | 97,788 | +0.13(+0.87%) |
Jan 13, 2011 | 14.46 | 14.54 | 14.32 | 14.40 | 82,437 | -0.05(-0.38%) |
Jan 12, 2011 | 14.55 | 14.59 | 14.37 | 14.46 | 102,646 | +0.06(+0.44%) |
Jan 11, 2011 | 14.43 | 14.45 | 14.28 | 14.39 | 100,243 | +0.07(+0.49%) |
Jan 10, 2011 | 14.32 | 14.44 | 14.17 | 14.32 | 149,047 | -0.10(-0.71%) |
Jan 07, 2011 | 14.52 | 14.52 | 14.22 | 14.43 | 121,817 | -0.03(-0.22%) |
Jan 06, 2011 | 14.54 | 14.63 | 14.45 | 14.46 | 264,437 | -0.09(-0.65%) |
Jan 05, 2011 | 14.47 | 14.61 | 14.39 | 14.55 | 128,415 | +0.05(+0.38%) |
Jan 04, 2011 | 14.72 | 14.72 | 14.28 | 14.50 | 131,046 | -0.15(-1.02%) |