Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.18 | 15.38 | 15.11 | 15.37 | 1,303,609 | +0.22(+1.45%) |
Mar 30, 2011 | 15.15 | 15.15 | 15.15 | 15.15 | 1,029,346 | +0.28(+1.88%) |
Mar 29, 2011 | 14.69 | 14.94 | 14.52 | 14.87 | 875,286 | +0.19(+1.29%) |
Mar 28, 2011 | 14.70 | 14.75 | 14.57 | 14.68 | 454,175 | +0.04(+0.27%) |
Mar 25, 2011 | 14.55 | 14.76 | 14.53 | 14.64 | 759,131 | +0.09(+0.62%) |
Mar 24, 2011 | 14.56 | 14.75 | 14.44 | 14.55 | 830,669 | +0.05(+0.34%) |
Mar 23, 2011 | 14.29 | 14.57 | 14.08 | 14.50 | 950,204 | +0.16(+1.12%) |
Mar 22, 2011 | 14.46 | 14.46 | 14.17 | 14.34 | 559,575 | -0.06(-0.42%) |
Mar 21, 2011 | 14.40 | 14.42 | 14.21 | 14.40 | 1,015,780 | +0.55(+3.97%) |
Mar 18, 2011 | 13.81 | 14.02 | 13.75 | 13.85 | 1,564,899 | +0.16(+1.17%) |
Mar 17, 2011 | 13.63 | 13.88 | 13.50 | 13.69 | 868,924 | +0.24(+1.78%) |
Mar 16, 2011 | 13.59 | 13.66 | 13.25 | 13.45 | 1,007,556 | -0.21(-1.54%) |
Mar 15, 2011 | 13.57 | 13.80 | 13.55 | 13.66 | 1,030,381 | -0.22(-1.59%) |
Mar 14, 2011 | 13.71 | 13.97 | 13.51 | 13.88 | 983,801 | +0.13(+0.95%) |
Mar 11, 2011 | 13.78 | 14.05 | 13.72 | 13.75 | 750,698 | -0.10(-0.72%) |
Mar 10, 2011 | 14.29 | 14.29 | 13.80 | 13.85 | 1,391,181 | -0.61(-4.22%) |
Mar 09, 2011 | 14.54 | 14.60 | 14.33 | 14.46 | 724,026 | -0.08(-0.55%) |
Mar 08, 2011 | 14.47 | 14.65 | 14.21 | 14.54 | 928,879 | +0.04(+0.28%) |
Mar 07, 2011 | 14.76 | 14.82 | 14.17 | 14.50 | 1,647,888 | -0.29(-1.96%) |
Mar 04, 2011 | 14.28 | 14.80 | 14.25 | 14.79 | 2,189,880 | +0.62(+4.38%) |
Mar 03, 2011 | 14.07 | 14.64 | 14.00 | 14.17 | 2,172,745 | +0.17(+1.21%) |
Mar 02, 2011 | 13.80 | 14.02 | 13.55 | 14.00 | 2,047,697 | +0.20(+1.45%) |
Mar 01, 2011 | 13.98 | 14.00 | 13.61 | 13.80 | 2,015,718 | -0.09(-0.65%) |
Feb 28, 2011 | 14.20 | 14.40 | 13.87 | 13.89 | 3,791,037 | -0.23(-1.63%) |
Feb 25, 2011 | 14.20 | 14.34 | 14.01 | 14.12 | 1,350,052 | +0.03(+0.21%) |
Feb 24, 2011 | 13.82 | 14.19 | 13.82 | 14.09 | 1,551,280 | +0.18(+1.29%) |
Feb 23, 2011 | 14.05 | 14.23 | 13.73 | 13.91 | 1,591,675 | -0.08(-0.57%) |
Feb 22, 2011 | 14.40 | 14.47 | 13.95 | 13.99 | 1,042,614 | -0.52(-3.58%) |
Feb 18, 2011 | 14.73 | 14.75 | 14.41 | 14.51 | 643,059 | -0.16(-1.09%) |
Feb 17, 2011 | 14.75 | 14.86 | 14.56 | 14.67 | 962,762 | -0.08(-0.54%) |
Feb 16, 2011 | 14.74 | 14.94 | 14.61 | 14.75 | 456,739 | +0.01(+0.07%) |
Feb 15, 2011 | 14.98 | 15.06 | 14.69 | 14.74 | 1,131,686 | -0.32(-2.12%) |
Feb 14, 2011 | 15.11 | 15.40 | 14.96 | 15.06 | 1,523,675 | +0.17(+1.14%) |
Feb 11, 2011 | 14.59 | 14.93 | 14.55 | 14.89 | 1,002,256 | +0.11(+0.74%) |
Feb 10, 2011 | 14.40 | 14.80 | 14.22 | 14.78 | 1,126,560 | +0.27(+1.86%) |
Feb 09, 2011 | 14.46 | 14.60 | 14.33 | 14.51 | 1,049,341 | -0.01(-0.07%) |
Feb 08, 2011 | 14.31 | 14.52 | 14.26 | 14.52 | 845,212 | +0.26(+1.82%) |
Feb 07, 2011 | 14.26 | 14.69 | 14.18 | 14.26 | 1,570,213 | +0.28(+2.00%) |
Feb 04, 2011 | 13.58 | 14.04 | 13.50 | 13.98 | 1,320,787 | +0.43(+3.17%) |
Feb 03, 2011 | 13.53 | 13.71 | 13.31 | 13.55 | 701,581 | +0.02(+0.15%) |
Feb 02, 2011 | 13.82 | 13.95 | 13.49 | 13.53 | 987,600 | -0.31(-2.24%) |
Feb 01, 2011 | 13.68 | 13.95 | 13.55 | 13.84 | 1,037,531 | +0.29(+2.14%) |
Jan 31, 2011 | 13.66 | 13.84 | 13.43 | 13.55 | 2,120,651 | -0.15(-1.09%) |
Jan 28, 2011 | 13.59 | 13.85 | 13.28 | 13.70 | 15,495,367 | +0.74(+5.71%) |
Jan 27, 2011 | 12.88 | 13.11 | 12.52 | 12.96 | 1,966,223 | +0.03(+0.23%) |
Jan 26, 2011 | 12.71 | 13.05 | 12.56 | 12.93 | 1,090,853 | +0.28(+2.21%) |
Jan 25, 2011 | 12.66 | 12.70 | 12.31 | 12.65 | 692,139 | -0.04(-0.32%) |
Jan 24, 2011 | 12.92 | 13.18 | 12.50 | 12.69 | 876,250 | -0.92(-6.76%) |
Jan 21, 2011 | 12.92 | 13.93 | 12.92 | 13.61 | 1,881,696 | +0.68(+5.26%) |
Jan 20, 2011 | 12.28 | 13.00 | 11.92 | 12.93 | 1,723,244 | +0.53(+4.27%) |
Jan 19, 2011 | 12.85 | 12.88 | 12.30 | 12.40 | 560,489 | -0.46(-3.58%) |
Jan 18, 2011 | 12.74 | 12.97 | 12.50 | 12.86 | 362,559 | +0.08(+0.63%) |
Jan 14, 2011 | 12.95 | 13.01 | 12.73 | 12.78 | 350,932 | -0.19(-1.46%) |
Jan 13, 2011 | 12.98 | 13.08 | 12.81 | 12.97 | 281,713 | -0.01(-0.08%) |
Jan 12, 2011 | 12.79 | 13.05 | 12.77 | 12.98 | 690,348 | +0.32(+2.53%) |
Jan 11, 2011 | 12.53 | 12.71 | 12.48 | 12.66 | 457,684 | +0.17(+1.36%) |
Jan 10, 2011 | 12.47 | 12.58 | 12.33 | 12.49 | 434,027 | -0.07(-0.56%) |
Jan 07, 2011 | 12.60 | 12.60 | 12.35 | 12.56 | 423,982 | +0.01(+0.08%) |
Jan 06, 2011 | 12.89 | 12.98 | 12.34 | 12.55 | 440,774 | -0.31(-2.41%) |
Jan 05, 2011 | 12.11 | 13.09 | 12.01 | 12.86 | 1,029,364 | +0.77(+6.37%) |
Jan 04, 2011 | 13.36 | 13.36 | 11.94 | 12.09 | 1,368,705 | -1.60(-11.69%) |