Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 13.03 | 13.03 | 12.79 | 12.86 | 352,618 | -0.08(-0.60%) |
Mar 30, 2011 | 13.13 | 13.20 | 12.91 | 12.94 | 365,981 | -0.07(-0.52%) |
Mar 29, 2011 | 13.13 | 13.13 | 12.94 | 13.00 | 672,942 | -0.09(-0.67%) |
Mar 28, 2011 | 13.10 | 13.22 | 13.07 | 13.09 | 240,056 | -0.01(-0.07%) |
Mar 25, 2011 | 12.99 | 13.20 | 12.99 | 13.10 | 527,495 | +0.13(+0.99%) |
Mar 24, 2011 | 12.89 | 13.03 | 12.79 | 12.97 | 865,124 | +0.07(+0.53%) |
Mar 23, 2011 | 12.87 | 12.94 | 12.71 | 12.91 | 930,154 | +0.07(+0.53%) |
Mar 22, 2011 | 13.05 | 13.05 | 12.81 | 12.84 | 231,160 | -0.16(-1.27%) |
Mar 21, 2011 | 12.94 | 13.00 | 12.92 | 13.00 | 378,996 | +0.22(+1.74%) |
Mar 18, 2011 | 12.77 | 12.80 | 12.67 | 12.78 | 313,355 | +0.16(+1.31%) |
Mar 17, 2011 | 12.85 | 12.89 | 12.60 | 12.62 | 461,333 | +0.11(+0.85%) |
Mar 16, 2011 | 12.84 | 12.85 | 12.48 | 12.51 | 541,116 | -0.34(-2.64%) |
Mar 15, 2011 | 12.73 | 12.91 | 12.71 | 12.85 | 574,671 | +0.14(+1.07%) |
Mar 14, 2011 | 12.92 | 12.92 | 12.60 | 12.71 | 327,850 | -0.17(-1.35%) |
Mar 11, 2011 | 12.83 | 12.93 | 12.79 | 12.89 | 194,844 | +0.03(+0.23%) |
Mar 10, 2011 | 12.95 | 13.04 | 12.85 | 12.86 | 782,629 | -0.31(-2.39%) |
Mar 09, 2011 | 13.03 | 13.20 | 12.96 | 13.17 | 1,888,170 | +0.06(+0.48%) |
Mar 08, 2011 | 12.63 | 13.15 | 12.63 | 13.11 | 1,434,504 | +0.51(+4.08%) |
Mar 07, 2011 | 12.78 | 12.84 | 12.52 | 12.60 | 353,977 | -0.17(-1.37%) |
Mar 04, 2011 | 13.03 | 13.03 | 12.66 | 12.77 | 421,097 | -0.15(-1.13%) |
Mar 03, 2011 | 12.87 | 12.97 | 12.75 | 12.92 | 354,369 | +0.18(+1.45%) |
Mar 02, 2011 | 12.46 | 12.82 | 12.45 | 12.73 | 1,403,457 | +0.17(+1.39%) |
Mar 01, 2011 | 13.00 | 13.00 | 12.51 | 12.56 | 1,173,668 | -0.38(-2.92%) |
Feb 28, 2011 | 13.11 | 13.12 | 12.81 | 12.93 | 720,725 | -0.04(-0.30%) |
Feb 25, 2011 | 12.83 | 12.97 | 12.73 | 12.97 | 1,213,427 | +0.26(+2.06%) |
Feb 24, 2011 | 12.89 | 12.89 | 12.59 | 12.71 | 436,965 | -0.08(-0.61%) |
Feb 23, 2011 | 12.93 | 13.17 | 12.54 | 12.79 | 432,912 | -0.20(-1.57%) |
Feb 22, 2011 | 13.39 | 13.39 | 12.93 | 12.99 | 625,378 | -0.56(-4.15%) |
Feb 18, 2011 | 13.55 | 13.66 | 13.49 | 13.55 | 156,596 | -0.05(-0.36%) |
Feb 17, 2011 | 13.36 | 13.63 | 13.36 | 13.60 | 233,295 | +0.21(+1.59%) |
Feb 16, 2011 | 13.35 | 13.48 | 13.22 | 13.39 | 2,388,113 | +0.22(+1.69%) |
Feb 15, 2011 | 13.28 | 13.31 | 13.15 | 13.17 | 279,110 | -0.14(-1.02%) |
Feb 14, 2011 | 13.40 | 13.46 | 13.23 | 13.30 | 339,267 | -0.16(-1.15%) |
Feb 11, 2011 | 13.39 | 13.50 | 13.21 | 13.46 | 682,144 | +0.02(+0.14%) |
Feb 10, 2011 | 13.50 | 13.57 | 13.39 | 13.44 | 684,228 | -0.09(-0.64%) |
Feb 09, 2011 | 13.50 | 13.68 | 13.45 | 13.53 | 2,126,659 | +0.05(+0.36%) |
Feb 08, 2011 | 13.18 | 13.48 | 13.16 | 13.48 | 1,574,269 | +0.34(+2.58%) |
Feb 07, 2011 | 12.92 | 13.23 | 12.92 | 13.14 | 542,973 | +0.22(+1.73%) |
Feb 04, 2011 | 12.99 | 12.99 | 12.84 | 12.92 | 259,729 | -0.06(-0.45%) |
Feb 03, 2011 | 13.12 | 13.12 | 12.88 | 12.97 | 457,788 | -0.19(-1.47%) |
Feb 02, 2011 | 13.26 | 13.33 | 13.10 | 13.17 | 1,019,649 | -0.14(-1.02%) |
Feb 01, 2011 | 13.32 | 13.36 | 13.20 | 13.30 | 395,835 | +0.17(+1.33%) |
Jan 31, 2011 | 13.24 | 13.30 | 13.07 | 13.13 | 277,838 | -0.08(-0.59%) |
Jan 28, 2011 | 13.62 | 13.62 | 13.16 | 13.21 | 466,837 | -0.35(-2.57%) |
Jan 27, 2011 | 13.56 | 13.67 | 13.28 | 13.55 | 288,139 | -0.04(-0.29%) |
Jan 26, 2011 | 13.36 | 13.72 | 13.36 | 13.59 | 2,171,636 | +0.18(+1.37%) |
Jan 25, 2011 | 13.32 | 13.51 | 13.17 | 13.41 | 2,166,321 | +0.10(+0.73%) |
Jan 24, 2011 | 13.20 | 13.37 | 13.11 | 13.31 | 282,850 | +0.16(+1.25%) |
Jan 21, 2011 | 13.39 | 13.45 | 13.09 | 13.15 | 471,374 | -0.16(-1.24%) |
Jan 20, 2011 | 13.23 | 13.43 | 13.16 | 13.31 | 1,011,488 | +0.09(+0.66%) |
Jan 19, 2011 | 13.63 | 13.63 | 13.23 | 13.23 | 831,158 | -0.39(-2.85%) |
Jan 18, 2011 | 13.85 | 13.85 | 13.49 | 13.61 | 1,692,374 | -0.19(-1.40%) |
Jan 14, 2011 | 13.59 | 13.82 | 13.35 | 13.81 | 612,880 | +0.36(+2.67%) |
Jan 13, 2011 | 13.50 | 13.50 | 13.37 | 13.45 | 467,322 | -0.03(-0.22%) |
Jan 12, 2011 | 13.55 | 13.60 | 13.41 | 13.48 | 2,523,238 | +0.09(+0.65%) |
Jan 11, 2011 | 13.38 | 13.56 | 13.35 | 13.39 | 506,273 | +0.16(+1.17%) |
Jan 10, 2011 | 13.34 | 13.34 | 13.08 | 13.24 | 235,334 | -0.13(-0.94%) |
Jan 07, 2011 | 13.32 | 13.53 | 13.10 | 13.36 | 1,824,022 | +0.14(+1.03%) |
Jan 06, 2011 | 13.07 | 13.24 | 13.03 | 13.23 | 465,350 | +0.19(+1.49%) |
Jan 05, 2011 | 12.76 | 13.03 | 12.70 | 13.03 | 1,025,316 | +0.26(+2.05%) |
Jan 04, 2011 | 13.06 | 13.07 | 12.70 | 12.77 | 1,454,792 | -0.24(-1.86%) |