Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 13.16 | 13.38 | 13.09 | 13.32 | 1,217,978 | +0.16(+1.22%) |
Mar 30, 2011 | 12.94 | 13.35 | 12.79 | 13.16 | 1,759,848 | +0.26(+2.04%) |
Mar 29, 2011 | 12.80 | 12.97 | 12.73 | 12.90 | 1,099,107 | +0.07(+0.55%) |
Mar 28, 2011 | 12.93 | 13.02 | 12.76 | 12.83 | 448,487 | -0.03(-0.24%) |
Mar 25, 2011 | 12.88 | 13.17 | 12.84 | 12.86 | 1,141,075 | +0.05(+0.37%) |
Mar 24, 2011 | 12.65 | 12.87 | 12.59 | 12.81 | 723,730 | +0.18(+1.43%) |
Mar 23, 2011 | 12.61 | 12.72 | 12.48 | 12.63 | 810,787 | +0.03(+0.25%) |
Mar 22, 2011 | 12.74 | 12.88 | 12.58 | 12.60 | 580,455 | -0.15(-1.17%) |
Mar 21, 2011 | 12.83 | 12.86 | 12.72 | 12.75 | 475,081 | +0.11(+0.87%) |
Mar 18, 2011 | 12.63 | 12.89 | 12.44 | 12.64 | 1,103,761 | +0.12(+0.94%) |
Mar 17, 2011 | 12.89 | 12.96 | 12.52 | 12.52 | 592,043 | -0.19(-1.48%) |
Mar 16, 2011 | 12.91 | 12.91 | 12.71 | 12.71 | 760,742 | -0.23(-1.76%) |
Mar 15, 2011 | 12.70 | 13.05 | 12.60 | 12.94 | 653,661 | -0.03(-0.24%) |
Mar 14, 2011 | 12.95 | 13.09 | 12.91 | 12.97 | 465,639 | -0.14(-1.08%) |
Mar 11, 2011 | 12.99 | 13.21 | 12.92 | 13.11 | 559,484 | +0.06(+0.48%) |
Mar 10, 2011 | 12.99 | 13.27 | 12.96 | 13.05 | 1,327,208 | -0.16(-1.18%) |
Mar 09, 2011 | 13.10 | 13.27 | 12.90 | 13.20 | 1,363,972 | +0.04(+0.33%) |
Mar 08, 2011 | 13.01 | 13.26 | 12.98 | 13.16 | 2,003,715 | +0.16(+1.23%) |
Mar 07, 2011 | 13.21 | 13.36 | 12.99 | 13.00 | 1,560,855 | -0.21(-1.59%) |
Mar 04, 2011 | 13.27 | 13.36 | 13.13 | 13.21 | 1,435,984 | -0.05(-0.35%) |
Mar 03, 2011 | 13.01 | 13.34 | 13.01 | 13.26 | 1,337,909 | +0.31(+2.41%) |
Mar 02, 2011 | 13.01 | 13.17 | 12.70 | 12.95 | 1,998,505 | -0.11(-0.84%) |
Mar 01, 2011 | 13.20 | 13.29 | 13.06 | 13.06 | 2,106,385 | -0.20(-1.47%) |
Feb 28, 2011 | 13.34 | 13.50 | 13.23 | 13.25 | 830,196 | -0.05(-0.35%) |
Feb 25, 2011 | 13.13 | 13.46 | 13.13 | 13.30 | 854,634 | +0.16(+1.25%) |
Feb 24, 2011 | 13.35 | 13.35 | 13.02 | 13.13 | 1,298,892 | -0.20(-1.52%) |
Feb 23, 2011 | 13.20 | 14.05 | 13.11 | 13.34 | 2,420,513 | -0.51(-3.66%) |
Feb 22, 2011 | 14.14 | 14.25 | 13.84 | 13.84 | 1,091,347 | -0.46(-3.22%) |
Feb 18, 2011 | 14.19 | 14.41 | 14.10 | 14.30 | 713,855 | +0.23(+1.61%) |
Feb 17, 2011 | 14.02 | 14.17 | 13.88 | 14.08 | 464,337 | +0.05(+0.33%) |
Feb 16, 2011 | 14.00 | 14.17 | 13.89 | 14.03 | 732,660 | +0.09(+0.62%) |
Feb 15, 2011 | 14.27 | 14.27 | 13.95 | 13.95 | 862,640 | -0.30(-2.14%) |
Feb 14, 2011 | 14.09 | 14.33 | 13.96 | 14.25 | 835,513 | +0.08(+0.55%) |
Feb 11, 2011 | 13.90 | 14.23 | 13.85 | 14.17 | 515,528 | +0.18(+1.28%) |
Feb 10, 2011 | 13.76 | 14.05 | 13.69 | 13.99 | 801,120 | +0.18(+1.30%) |
Feb 09, 2011 | 13.72 | 13.92 | 13.63 | 13.81 | 731,511 | +0.10(+0.74%) |
Feb 08, 2011 | 13.52 | 13.79 | 13.48 | 13.71 | 442,822 | +0.16(+1.15%) |
Feb 07, 2011 | 13.73 | 13.73 | 13.54 | 13.56 | 992,579 | -0.19(-1.36%) |
Feb 04, 2011 | 13.71 | 13.84 | 13.57 | 13.74 | 503,033 | +0.05(+0.34%) |
Feb 03, 2011 | 13.45 | 13.70 | 13.37 | 13.70 | 953,100 | +0.26(+1.92%) |
Feb 02, 2011 | 13.31 | 13.49 | 13.31 | 13.44 | 502,001 | +0.05(+0.41%) |
Feb 01, 2011 | 13.01 | 13.43 | 12.97 | 13.38 | 1,357,687 | +0.41(+3.19%) |
Jan 31, 2011 | 13.25 | 13.39 | 12.94 | 12.97 | 3,219,004 | -0.15(-1.13%) |
Jan 28, 2011 | 13.56 | 13.63 | 13.07 | 13.12 | 701,881 | -0.40(-2.94%) |
Jan 27, 2011 | 13.38 | 13.62 | 13.16 | 13.52 | 1,663,602 | +0.20(+1.46%) |
Jan 26, 2011 | 13.75 | 13.88 | 13.31 | 13.32 | 2,401,061 | -0.72(-5.11%) |
Jan 25, 2011 | 13.56 | 14.05 | 13.46 | 14.04 | 848,610 | +0.47(+3.45%) |
Jan 24, 2011 | 13.67 | 13.88 | 13.55 | 13.57 | 938,490 | -0.12(-0.91%) |
Jan 21, 2011 | 13.98 | 13.98 | 13.66 | 13.70 | 585,056 | -0.17(-1.24%) |
Jan 20, 2011 | 13.72 | 14.09 | 13.72 | 13.87 | 629,581 | +0.02(+0.11%) |
Jan 19, 2011 | 14.12 | 14.12 | 13.78 | 13.85 | 745,272 | -0.21(-1.50%) |
Jan 18, 2011 | 14.31 | 14.38 | 13.94 | 14.06 | 841,158 | -0.34(-2.33%) |
Jan 14, 2011 | 13.96 | 14.45 | 13.84 | 14.40 | 1,110,068 | +0.44(+3.13%) |
Jan 13, 2011 | 13.59 | 14.00 | 13.49 | 13.96 | 885,221 | +0.40(+2.93%) |
Jan 12, 2011 | 13.69 | 13.69 | 13.52 | 13.56 | 421,452 | +0.00(+0.00%) |
Jan 11, 2011 | 13.78 | 13.78 | 13.34 | 13.56 | 1,405,728 | -0.02(-0.11%) |
Jan 10, 2011 | 13.47 | 13.65 | 13.33 | 13.58 | 468,805 | +0.03(+0.23%) |
Jan 07, 2011 | 13.72 | 13.73 | 13.38 | 13.55 | 777,855 | -0.09(-0.63%) |
Jan 06, 2011 | 13.66 | 13.79 | 13.51 | 13.63 | 864,682 | +0.13(+0.98%) |
Jan 05, 2011 | 13.48 | 13.64 | 13.34 | 13.50 | 903,774 | +0.02(+0.17%) |
Jan 04, 2011 | 13.72 | 13.72 | 13.34 | 13.48 | 768,824 | -0.16(-1.14%) |