Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 13.35 | 13.71 | 13.35 | 13.70 | 3,049,612 | +0.33(+2.45%) |
Mar 30, 2011 | 13.23 | 13.43 | 13.16 | 13.37 | 2,043,453 | +0.20(+1.54%) |
Mar 29, 2011 | 12.98 | 13.19 | 12.87 | 13.17 | 1,888,342 | +0.13(+1.01%) |
Mar 28, 2011 | 13.16 | 13.20 | 13.02 | 13.04 | 1,380,165 | -0.07(-0.54%) |
Mar 25, 2011 | 13.06 | 13.21 | 12.97 | 13.11 | 2,113,698 | +0.08(+0.63%) |
Mar 24, 2011 | 13.08 | 13.15 | 12.97 | 13.03 | 2,472,574 | +0.03(+0.25%) |
Mar 23, 2011 | 13.31 | 13.33 | 12.99 | 12.99 | 2,606,364 | -0.32(-2.42%) |
Mar 22, 2011 | 13.55 | 13.55 | 13.28 | 13.32 | 1,699,823 | -0.23(-1.70%) |
Mar 21, 2011 | 13.60 | 13.61 | 13.51 | 13.55 | 947,119 | +0.12(+0.90%) |
Mar 18, 2011 | 13.42 | 13.50 | 13.35 | 13.43 | 1,584,842 | +0.13(+0.99%) |
Mar 17, 2011 | 13.53 | 13.53 | 13.21 | 13.29 | 1,355,456 | -0.03(-0.25%) |
Mar 16, 2011 | 13.57 | 13.57 | 13.26 | 13.33 | 1,734,499 | -0.23(-1.69%) |
Mar 15, 2011 | 13.54 | 13.65 | 13.52 | 13.56 | 1,437,665 | -0.02(-0.16%) |
Mar 14, 2011 | 13.56 | 13.67 | 13.50 | 13.58 | 1,077,270 | -0.10(-0.72%) |
Mar 11, 2011 | 13.50 | 13.70 | 13.47 | 13.68 | 1,351,755 | +0.13(+0.97%) |
Mar 10, 2011 | 13.62 | 13.72 | 13.53 | 13.55 | 1,739,803 | -0.22(-1.63%) |
Mar 09, 2011 | 13.67 | 13.82 | 13.52 | 13.77 | 1,434,181 | +0.07(+0.48%) |
Mar 08, 2011 | 13.43 | 13.79 | 13.42 | 13.70 | 1,739,259 | +0.28(+2.12%) |
Mar 07, 2011 | 13.48 | 13.58 | 13.41 | 13.42 | 2,623,232 | -0.04(-0.28%) |
Mar 04, 2011 | 13.58 | 13.61 | 13.38 | 13.46 | 2,003,794 | -0.08(-0.59%) |
Mar 03, 2011 | 13.48 | 13.60 | 13.42 | 13.54 | 2,069,126 | +0.21(+1.54%) |
Mar 02, 2011 | 13.52 | 13.59 | 13.29 | 13.33 | 2,295,669 | -0.19(-1.40%) |
Mar 01, 2011 | 14.04 | 14.06 | 13.49 | 13.52 | 2,323,521 | -0.46(-3.32%) |
Feb 28, 2011 | 13.75 | 14.10 | 13.56 | 13.99 | 3,857,473 | +0.08(+0.58%) |
Feb 25, 2011 | 13.68 | 13.95 | 13.68 | 13.90 | 1,987,394 | +0.30(+2.18%) |
Feb 24, 2011 | 13.79 | 13.81 | 13.48 | 13.61 | 1,836,076 | -0.17(-1.22%) |
Feb 23, 2011 | 13.89 | 13.96 | 13.77 | 13.78 | 1,508,703 | -0.14(-1.01%) |
Feb 22, 2011 | 13.84 | 14.03 | 13.82 | 13.92 | 1,879,516 | -0.04(-0.31%) |
Feb 18, 2011 | 13.95 | 14.06 | 13.88 | 13.96 | 1,423,333 | +0.04(+0.31%) |
Feb 17, 2011 | 13.83 | 13.97 | 13.81 | 13.92 | 1,227,077 | +0.04(+0.31%) |
Feb 16, 2011 | 13.83 | 13.94 | 13.79 | 13.87 | 1,258,116 | +0.10(+0.71%) |
Feb 15, 2011 | 13.72 | 13.82 | 13.71 | 13.78 | 1,443,324 | -0.06(-0.43%) |
Feb 14, 2011 | 13.87 | 13.91 | 13.70 | 13.83 | 1,012,496 | -0.06(-0.47%) |
Feb 11, 2011 | 13.69 | 13.93 | 13.60 | 13.90 | 1,762,090 | +0.19(+1.38%) |
Feb 10, 2011 | 13.54 | 13.73 | 13.53 | 13.71 | 1,776,862 | +0.12(+0.91%) |
Feb 09, 2011 | 13.54 | 13.64 | 13.52 | 13.59 | 1,130,521 | -0.01(-0.08%) |
Feb 08, 2011 | 13.60 | 13.67 | 13.49 | 13.60 | 2,715,778 | +0.06(+0.48%) |
Feb 07, 2011 | 13.36 | 13.55 | 13.36 | 13.53 | 788,961 | +0.20(+1.50%) |
Feb 04, 2011 | 13.47 | 13.47 | 13.26 | 13.33 | 1,246,386 | -0.11(-0.84%) |
Feb 03, 2011 | 13.38 | 13.48 | 13.25 | 13.45 | 987,124 | +0.03(+0.24%) |
Feb 02, 2011 | 13.29 | 13.44 | 13.22 | 13.41 | 1,181,069 | +0.08(+0.61%) |
Feb 01, 2011 | 13.35 | 13.38 | 13.16 | 13.33 | 1,231,481 | +0.08(+0.57%) |
Jan 31, 2011 | 13.22 | 13.37 | 13.16 | 13.26 | 1,559,159 | +0.12(+0.95%) |
Jan 28, 2011 | 13.39 | 13.43 | 13.13 | 13.13 | 1,284,079 | -0.28(-2.10%) |
Jan 27, 2011 | 13.23 | 13.46 | 13.19 | 13.41 | 1,051,647 | +0.19(+1.43%) |
Jan 26, 2011 | 13.28 | 13.29 | 13.11 | 13.22 | 1,247,845 | -0.02(-0.16%) |
Jan 25, 2011 | 12.99 | 13.26 | 12.94 | 13.25 | 1,775,295 | +0.22(+1.66%) |
Jan 24, 2011 | 13.03 | 13.16 | 12.95 | 13.03 | 1,055,599 | -0.03(-0.21%) |
Jan 21, 2011 | 13.05 | 13.07 | 12.92 | 13.06 | 1,363,835 | +0.05(+0.42%) |
Jan 20, 2011 | 12.98 | 13.12 | 12.91 | 13.00 | 2,069,113 | -0.02(-0.17%) |
Jan 19, 2011 | 13.04 | 13.12 | 12.93 | 13.02 | 4,339,384 | -0.04(-0.29%) |
Jan 18, 2011 | 12.92 | 13.08 | 12.90 | 13.06 | 4,564,706 | +0.09(+0.67%) |
Jan 14, 2011 | 12.94 | 13.05 | 12.87 | 12.98 | 1,900,490 | +0.11(+0.88%) |
Jan 13, 2011 | 12.81 | 12.95 | 12.79 | 12.86 | 1,965,588 | +0.01(+0.08%) |
Jan 12, 2011 | 12.98 | 12.99 | 12.78 | 12.85 | 2,433,421 | -0.06(-0.50%) |
Jan 11, 2011 | 13.00 | 13.08 | 12.78 | 12.92 | 2,368,963 | -0.05(-0.37%) |
Jan 10, 2011 | 12.77 | 13.01 | 12.68 | 12.96 | 1,531,623 | +0.14(+1.05%) |
Jan 07, 2011 | 12.81 | 12.92 | 12.68 | 12.83 | 1,390,970 | +0.02(+0.17%) |
Jan 06, 2011 | 12.96 | 13.00 | 12.74 | 12.81 | 1,377,373 | -0.12(-0.96%) |
Jan 05, 2011 | 12.83 | 13.01 | 12.83 | 12.93 | 2,153,311 | +0.07(+0.55%) |
Jan 04, 2011 | 13.12 | 13.13 | 12.76 | 12.86 | 2,204,314 | -0.21(-1.57%) |