Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 13.48 | 13.65 | 13.42 | 13.65 | 3,280 | +0.23(+1.68%) |
Mar 30, 2011 | 13.42 | 13.79 | 13.32 | 13.42 | 12,096 | +0.34(+2.60%) |
Mar 29, 2011 | 13.45 | 13.45 | 13.08 | 13.08 | 13,343 | -0.08(-0.61%) |
Mar 28, 2011 | 13.35 | 13.35 | 13.15 | 13.16 | 4,237 | -0.09(-0.68%) |
Mar 25, 2011 | 13.56 | 13.56 | 13.25 | 13.25 | 5,540 | -0.46(-3.35%) |
Mar 24, 2011 | 13.70 | 13.78 | 13.16 | 13.71 | 23,165 | +0.11(+0.81%) |
Mar 23, 2011 | 13.43 | 13.75 | 13.43 | 13.60 | 6,285 | +0.01(+0.07%) |
Mar 22, 2011 | 13.52 | 13.66 | 13.39 | 13.59 | 4,853 | -0.05(-0.37%) |
Mar 21, 2011 | 13.38 | 13.99 | 13.26 | 13.64 | 20,161 | +0.33(+2.48%) |
Mar 18, 2011 | 13.98 | 13.98 | 13.18 | 13.31 | 4,356 | -0.05(-0.37%) |
Mar 17, 2011 | 13.44 | 13.45 | 13.15 | 13.36 | 12,634 | +0.00(+0.04%) |
Mar 16, 2011 | 13.91 | 13.91 | 13.20 | 13.36 | 8,151 | -0.17(-1.26%) |
Mar 15, 2011 | 14.00 | 14.00 | 13.30 | 13.53 | 8,313 | +0.01(+0.04%) |
Mar 14, 2011 | 13.45 | 13.53 | 13.40 | 13.52 | 4,300 | +0.22(+1.65%) |
Mar 11, 2011 | 13.83 | 13.87 | 13.30 | 13.30 | 4,590 | -0.19(-1.44%) |
Mar 10, 2011 | 13.75 | 13.80 | 13.35 | 13.49 | 21,723 | -0.22(-1.57%) |
Mar 09, 2011 | 13.95 | 14.17 | 13.71 | 13.71 | 24,113 | -0.22(-1.57%) |
Mar 08, 2011 | 13.61 | 14.10 | 13.61 | 13.93 | 14,869 | +0.29(+2.09%) |
Mar 07, 2011 | 13.10 | 13.80 | 13.04 | 13.64 | 29,666 | +0.54(+4.15%) |
Mar 04, 2011 | 13.20 | 13.20 | 13.03 | 13.10 | 3,300 | +0.16(+1.28%) |
Mar 03, 2011 | 12.73 | 13.67 | 12.73 | 12.94 | 7,540 | -0.09(-0.73%) |
Mar 02, 2011 | 13.76 | 13.80 | 12.96 | 13.03 | 7,808 | +0.23(+1.80%) |
Mar 01, 2011 | 12.80 | 12.80 | 12.80 | 12.80 | 100 | -0.10(-0.77%) |
Feb 28, 2011 | 12.90 | 12.97 | 12.75 | 12.90 | 6,923 | +0.13(+1.02%) |
Feb 25, 2011 | 13.09 | 13.10 | 12.71 | 12.77 | 5,700 | -0.33(-2.52%) |
Feb 24, 2011 | 13.20 | 13.20 | 12.90 | 13.10 | 9,144 | -0.13(-0.96%) |
Feb 23, 2011 | 13.60 | 13.60 | 13.20 | 13.23 | 17,876 | -0.30(-2.24%) |
Feb 22, 2011 | 13.99 | 13.99 | 13.49 | 13.53 | 13,880 | -0.41(-2.93%) |
Feb 18, 2011 | 13.90 | 14.11 | 13.90 | 13.94 | 6,204 | -0.16(-1.14%) |
Feb 17, 2011 | 14.19 | 14.20 | 13.98 | 14.10 | 13,433 | -0.10(-0.70%) |
Feb 16, 2011 | 14.00 | 14.30 | 13.83 | 14.20 | 15,773 | +0.15(+1.07%) |
Feb 15, 2011 | 14.12 | 14.12 | 13.86 | 14.05 | 7,918 | -0.07(-0.50%) |
Feb 14, 2011 | 13.90 | 14.12 | 13.90 | 14.12 | 4,643 | +0.05(+0.36%) |
Feb 11, 2011 | 13.56 | 14.07 | 13.56 | 14.07 | 9,597 | +0.44(+3.23%) |
Feb 10, 2011 | 13.73 | 13.75 | 13.55 | 13.63 | 1,607 | +0.02(+0.15%) |
Feb 09, 2011 | 13.71 | 13.99 | 13.42 | 13.61 | 13,220 | -0.09(-0.66%) |
Feb 08, 2011 | 14.00 | 14.08 | 13.70 | 13.70 | 12,978 | -0.08(-0.58%) |
Feb 07, 2011 | 13.50 | 13.89 | 13.49 | 13.78 | 16,807 | +0.35(+2.61%) |
Feb 04, 2011 | 13.56 | 13.56 | 13.40 | 13.43 | 2,000 | +0.07(+0.52%) |
Feb 03, 2011 | 14.00 | 14.00 | 12.81 | 13.36 | 3,900 | +0.17(+1.33%) |
Feb 02, 2011 | 13.47 | 13.50 | 12.95 | 13.19 | 11,907 | +0.03(+0.19%) |
Feb 01, 2011 | 12.51 | 13.42 | 12.51 | 13.16 | 13,650 | +0.80(+6.47%) |
Jan 31, 2011 | 12.43 | 12.52 | 12.20 | 12.36 | 7,010 | +0.14(+1.14%) |
Jan 28, 2011 | 12.70 | 12.80 | 12.18 | 12.22 | 8,399 | -0.29(-2.31%) |
Jan 27, 2011 | 12.50 | 12.68 | 12.34 | 12.51 | 7,110 | +0.01(+0.08%) |
Jan 26, 2011 | 12.42 | 12.79 | 11.82 | 12.50 | 45,589 | -0.40(-3.10%) |
Jan 25, 2011 | 13.50 | 13.75 | 12.90 | 12.90 | 15,320 | -0.71(-5.22%) |
Jan 24, 2011 | 14.64 | 14.64 | 13.50 | 13.61 | 12,970 | -0.36(-2.58%) |
Jan 21, 2011 | 14.09 | 14.09 | 13.96 | 13.97 | 4,232 | -0.04(-0.29%) |
Jan 20, 2011 | 14.07 | 14.21 | 13.85 | 14.01 | 10,940 | -0.25(-1.75%) |
Jan 19, 2011 | 14.94 | 14.94 | 14.12 | 14.26 | 26,921 | -0.70(-4.68%) |
Jan 18, 2011 | 14.66 | 15.40 | 14.66 | 14.96 | 6,216 | +0.17(+1.15%) |
Jan 14, 2011 | 15.51 | 15.51 | 14.79 | 14.79 | 19,303 | -1.07(-6.75%) |
Jan 13, 2011 | 15.81 | 16.09 | 15.81 | 15.86 | 5,610 | -0.06(-0.38%) |
Jan 12, 2011 | 16.41 | 16.42 | 15.74 | 15.92 | 5,164 | -0.13(-0.84%) |
Jan 11, 2011 | 15.60 | 16.42 | 15.50 | 16.05 | 35,760 | +0.54(+3.51%) |
Jan 10, 2011 | 14.90 | 15.73 | 14.60 | 15.51 | 69,543 | +0.44(+2.92%) |
Jan 07, 2011 | 15.89 | 15.93 | 14.50 | 15.07 | 48,515 | -0.89(-5.59%) |
Jan 06, 2011 | 16.92 | 16.92 | 15.89 | 15.96 | 22,868 | -1.00(-5.87%) |
Jan 05, 2011 | 16.94 | 17.00 | 16.39 | 16.96 | 13,870 | +0.13(+0.77%) |
Jan 04, 2011 | 17.05 | 17.07 | 16.37 | 16.83 | 25,999 | -0.22(-1.30%) |