Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 16.95 | 16.95 | 15.71 | 16.38 | 5,397,006 | -0.02(-0.12%) |
Mar 30, 2011 | 16.40 | 16.90 | 15.58 | 16.40 | 8,933,195 | +1.47(+9.85%) |
Mar 29, 2011 | 14.53 | 15.13 | 14.10 | 14.93 | 2,662,360 | +0.43(+2.97%) |
Mar 28, 2011 | 14.06 | 14.88 | 13.95 | 14.50 | 1,850,334 | +0.45(+3.20%) |
Mar 25, 2011 | 14.08 | 14.20 | 13.85 | 14.05 | 969,188 | -0.02(-0.14%) |
Mar 24, 2011 | 14.35 | 14.40 | 13.90 | 14.07 | 1,561,269 | -0.15(-1.05%) |
Mar 23, 2011 | 13.75 | 14.45 | 13.53 | 14.22 | 2,715,087 | +0.72(+5.33%) |
Mar 22, 2011 | 13.20 | 13.68 | 13.20 | 13.50 | 1,311,181 | +0.10(+0.75%) |
Mar 21, 2011 | 13.27 | 13.49 | 13.20 | 13.40 | 1,331,069 | +0.31(+2.37%) |
Mar 18, 2011 | 13.15 | 13.48 | 13.00 | 13.09 | 4,708,706 | +0.20(+1.55%) |
Mar 17, 2011 | 13.23 | 13.23 | 12.79 | 12.89 | 1,823,128 | -0.15(-1.15%) |
Mar 16, 2011 | 13.35 | 13.50 | 12.89 | 13.04 | 2,176,552 | -0.28(-2.10%) |
Mar 15, 2011 | 13.20 | 13.66 | 12.84 | 13.32 | 2,218,391 | -0.38(-2.77%) |
Mar 14, 2011 | 14.46 | 14.65 | 13.40 | 13.70 | 4,054,493 | -0.73(-5.06%) |
Mar 11, 2011 | 13.57 | 14.85 | 13.42 | 14.43 | 6,016,064 | +1.43(+11.00%) |
Mar 10, 2011 | 13.17 | 13.21 | 12.54 | 13.00 | 1,996,383 | -0.36(-2.69%) |
Mar 09, 2011 | 13.25 | 13.55 | 13.11 | 13.36 | 710,545 | +0.11(+0.83%) |
Mar 08, 2011 | 13.35 | 13.53 | 13.05 | 13.25 | 1,046,228 | -0.10(-0.75%) |
Mar 07, 2011 | 13.72 | 13.85 | 13.18 | 13.35 | 1,037,505 | -0.30(-2.20%) |
Mar 04, 2011 | 13.90 | 14.00 | 13.50 | 13.65 | 893,912 | -0.26(-1.87%) |
Mar 03, 2011 | 14.08 | 14.15 | 13.76 | 13.91 | 1,444,311 | +0.17(+1.24%) |
Mar 02, 2011 | 13.36 | 14.38 | 13.24 | 13.74 | 2,024,297 | +0.33(+2.46%) |
Mar 01, 2011 | 14.04 | 14.12 | 13.35 | 13.41 | 1,381,959 | -0.63(-4.49%) |
Feb 28, 2011 | 14.46 | 14.49 | 13.85 | 14.04 | 1,232,971 | -0.38(-2.64%) |
Feb 25, 2011 | 14.69 | 14.70 | 13.85 | 14.42 | 2,085,629 | -0.08(-0.55%) |
Feb 24, 2011 | 14.34 | 15.08 | 14.14 | 14.50 | 3,991,336 | +0.73(+5.30%) |
Feb 23, 2011 | 13.44 | 13.97 | 13.31 | 13.77 | 3,169,361 | +0.60(+4.56%) |
Feb 22, 2011 | 12.07 | 13.49 | 11.96 | 13.17 | 4,009,644 | +1.21(+10.12%) |
Feb 18, 2011 | 12.14 | 12.17 | 11.95 | 11.96 | 652,366 | -0.21(-1.73%) |
Feb 17, 2011 | 12.18 | 12.25 | 12.10 | 12.17 | 370,102 | -0.05(-0.41%) |
Feb 16, 2011 | 12.31 | 12.31 | 12.11 | 12.22 | 419,888 | +0.01(+0.08%) |
Feb 15, 2011 | 12.22 | 12.37 | 12.07 | 12.21 | 732,672 | +0.04(+0.33%) |
Feb 14, 2011 | 12.19 | 12.42 | 12.11 | 12.17 | 890,816 | +0.00(+0.00%) |
Feb 11, 2011 | 12.08 | 12.29 | 12.00 | 12.17 | 683,365 | +0.08(+0.67%) |
Feb 10, 2011 | 11.96 | 12.30 | 11.87 | 12.09 | 836,968 | -0.03(-0.26%) |
Feb 09, 2011 | 12.60 | 12.67 | 11.91 | 12.12 | 1,291,498 | -0.53(-4.19%) |
Feb 08, 2011 | 12.69 | 12.69 | 12.52 | 12.65 | 935,218 | +0.03(+0.24%) |
Feb 07, 2011 | 12.13 | 12.66 | 12.13 | 12.62 | 1,344,204 | +0.54(+4.47%) |
Feb 04, 2011 | 12.28 | 12.30 | 11.97 | 12.08 | 720,252 | -0.23(-1.87%) |
Feb 03, 2011 | 11.78 | 12.33 | 11.76 | 12.31 | 1,371,487 | +0.56(+4.77%) |
Feb 02, 2011 | 12.00 | 12.03 | 11.75 | 11.75 | 889,792 | -0.23(-1.92%) |
Feb 01, 2011 | 11.99 | 12.23 | 11.86 | 11.98 | 1,609,889 | +0.11(+0.93%) |
Jan 31, 2011 | 12.04 | 12.10 | 11.75 | 11.87 | 1,576,739 | -0.10(-0.84%) |
Jan 28, 2011 | 12.51 | 12.53 | 11.87 | 11.97 | 2,051,750 | -0.59(-4.70%) |
Jan 27, 2011 | 12.87 | 12.95 | 12.55 | 12.56 | 968,429 | -0.29(-2.26%) |
Jan 26, 2011 | 13.32 | 13.32 | 12.71 | 12.85 | 1,554,500 | -0.52(-3.89%) |
Jan 25, 2011 | 13.16 | 13.56 | 12.89 | 13.37 | 1,806,562 | +0.10(+0.77%) |
Jan 24, 2011 | 13.00 | 13.50 | 12.66 | 13.27 | 1,208,157 | +0.29(+2.21%) |
Jan 21, 2011 | 13.30 | 13.38 | 12.81 | 12.98 | 1,331,743 | -0.24(-1.82%) |
Jan 20, 2011 | 13.50 | 13.50 | 13.15 | 13.22 | 1,189,698 | -0.25(-1.86%) |
Jan 19, 2011 | 13.97 | 13.98 | 13.46 | 13.47 | 1,218,218 | -0.54(-3.85%) |
Jan 18, 2011 | 14.09 | 14.15 | 13.95 | 14.01 | 603,447 | -0.08(-0.57%) |
Jan 14, 2011 | 14.14 | 14.14 | 13.92 | 14.09 | 500,350 | -0.05(-0.35%) |
Jan 13, 2011 | 14.02 | 14.28 | 14.01 | 14.14 | 756,980 | +0.09(+0.64%) |
Jan 12, 2011 | 14.00 | 14.07 | 13.83 | 14.05 | 715,913 | +0.16(+1.15%) |
Jan 11, 2011 | 13.97 | 13.99 | 13.78 | 13.89 | 664,438 | -0.04(-0.29%) |
Jan 10, 2011 | 13.90 | 13.98 | 13.76 | 13.93 | 595,798 | -0.01(-0.04%) |
Jan 07, 2011 | 14.11 | 14.19 | 13.85 | 13.94 | 653,809 | -0.17(-1.24%) |
Jan 06, 2011 | 14.08 | 14.25 | 14.00 | 14.11 | 807,844 | +0.02(+0.14%) |
Jan 05, 2011 | 13.74 | 14.20 | 13.70 | 14.09 | 827,848 | +0.29(+2.10%) |
Jan 04, 2011 | 14.25 | 14.28 | 13.75 | 13.80 | 789,886 | -0.42(-2.97%) |