Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.66 | 15.83 | 15.54 | 15.70 | 199,405 | -0.05(-0.30%) |
Mar 30, 2011 | 15.74 | 16.00 | 15.74 | 15.74 | 149,563 | -0.17(-1.06%) |
Mar 29, 2011 | 15.66 | 15.94 | 15.49 | 15.91 | 158,411 | +0.04(+0.25%) |
Mar 28, 2011 | 15.95 | 15.95 | 15.82 | 15.87 | 336,341 | -0.02(-0.15%) |
Mar 25, 2011 | 15.76 | 16.08 | 15.61 | 15.90 | 460,228 | +0.14(+0.86%) |
Mar 24, 2011 | 15.72 | 15.83 | 15.56 | 15.76 | 203,168 | +0.11(+0.72%) |
Mar 23, 2011 | 15.21 | 15.87 | 15.14 | 15.65 | 446,236 | +0.38(+2.52%) |
Mar 22, 2011 | 15.16 | 15.29 | 15.07 | 15.26 | 291,342 | +0.10(+0.69%) |
Mar 21, 2011 | 15.24 | 15.39 | 14.95 | 15.16 | 239,970 | +0.12(+0.80%) |
Mar 18, 2011 | 14.86 | 15.15 | 14.86 | 15.04 | 340,502 | +0.26(+1.73%) |
Mar 17, 2011 | 14.62 | 15.04 | 14.61 | 14.78 | 234,426 | +0.24(+1.65%) |
Mar 16, 2011 | 14.34 | 14.60 | 14.27 | 14.54 | 347,965 | +0.14(+1.00%) |
Mar 15, 2011 | 14.08 | 14.50 | 13.81 | 14.40 | 253,720 | +0.06(+0.45%) |
Mar 14, 2011 | 14.04 | 14.36 | 14.03 | 14.34 | 201,600 | +0.12(+0.84%) |
Mar 11, 2011 | 13.96 | 14.38 | 13.88 | 14.22 | 226,765 | +0.18(+1.31%) |
Mar 10, 2011 | 14.13 | 14.14 | 13.90 | 14.03 | 292,165 | -0.15(-1.07%) |
Mar 09, 2011 | 14.23 | 14.26 | 14.04 | 14.18 | 148,003 | -0.04(-0.28%) |
Mar 08, 2011 | 13.82 | 14.30 | 13.60 | 14.22 | 122,193 | +0.38(+2.77%) |
Mar 07, 2011 | 13.90 | 13.94 | 13.65 | 13.84 | 111,782 | -0.02(-0.12%) |
Mar 04, 2011 | 13.97 | 13.97 | 13.55 | 13.86 | 124,092 | -0.04(-0.29%) |
Mar 03, 2011 | 13.69 | 13.92 | 13.57 | 13.90 | 641,148 | +0.31(+2.30%) |
Mar 02, 2011 | 13.48 | 13.60 | 13.32 | 13.58 | 131,728 | +0.07(+0.53%) |
Mar 01, 2011 | 13.69 | 13.69 | 13.36 | 13.51 | 259,776 | -0.15(-1.11%) |
Feb 28, 2011 | 13.82 | 13.82 | 13.44 | 13.66 | 192,096 | -0.07(-0.52%) |
Feb 25, 2011 | 13.47 | 13.88 | 13.36 | 13.74 | 250,887 | +0.22(+1.60%) |
Feb 24, 2011 | 13.91 | 13.94 | 13.46 | 13.52 | 218,158 | -0.35(-2.54%) |
Feb 23, 2011 | 13.94 | 14.08 | 13.73 | 13.87 | 273,093 | -0.05(-0.34%) |
Feb 22, 2011 | 14.22 | 14.32 | 13.86 | 13.92 | 561,830 | -0.34(-2.36%) |
Feb 18, 2011 | 13.00 | 14.52 | 12.80 | 14.26 | 1,956,016 | +1.90(+15.41%) |
Feb 17, 2011 | 12.39 | 12.52 | 12.29 | 12.35 | 91,633 | -0.05(-0.39%) |
Feb 16, 2011 | 12.34 | 12.48 | 12.29 | 12.40 | 63,921 | +0.10(+0.78%) |
Feb 15, 2011 | 12.45 | 12.49 | 12.30 | 12.30 | 165,751 | -0.23(-1.85%) |
Feb 14, 2011 | 12.50 | 12.65 | 12.44 | 12.54 | 93,077 | +0.02(+0.13%) |
Feb 11, 2011 | 12.35 | 12.58 | 12.24 | 12.52 | 97,255 | +0.13(+1.03%) |
Feb 10, 2011 | 12.35 | 12.53 | 12.30 | 12.39 | 126,051 | +0.04(+0.32%) |
Feb 09, 2011 | 12.42 | 12.78 | 12.34 | 12.35 | 215,722 | +0.30(+2.46%) |
Feb 08, 2011 | 11.99 | 12.06 | 11.78 | 12.06 | 95,286 | +0.11(+0.94%) |
Feb 07, 2011 | 11.70 | 12.00 | 11.58 | 11.94 | 272,578 | +0.23(+1.98%) |
Feb 04, 2011 | 11.62 | 11.76 | 11.54 | 11.71 | 150,495 | +0.06(+0.55%) |
Feb 03, 2011 | 11.78 | 11.79 | 11.46 | 11.65 | 293,055 | -0.18(-1.56%) |
Feb 02, 2011 | 11.90 | 12.02 | 11.75 | 11.83 | 44,015 | -0.13(-1.07%) |
Feb 01, 2011 | 11.90 | 11.98 | 11.79 | 11.96 | 151,227 | +0.14(+1.22%) |
Jan 31, 2011 | 11.74 | 11.85 | 11.54 | 11.82 | 155,173 | +0.14(+1.16%) |
Jan 28, 2011 | 11.84 | 11.94 | 11.42 | 11.68 | 288,780 | -0.15(-1.28%) |
Jan 27, 2011 | 11.58 | 11.90 | 11.42 | 11.83 | 211,171 | +0.26(+2.21%) |
Jan 26, 2011 | 11.67 | 11.72 | 11.49 | 11.58 | 176,825 | +0.09(+0.77%) |
Jan 25, 2011 | 11.51 | 11.59 | 11.38 | 11.49 | 158,232 | -0.09(-0.76%) |
Jan 24, 2011 | 11.74 | 11.74 | 11.50 | 11.58 | 219,708 | -0.14(-1.16%) |
Jan 21, 2011 | 11.94 | 12.00 | 11.71 | 11.71 | 136,861 | -0.10(-0.88%) |
Jan 20, 2011 | 11.62 | 11.91 | 11.61 | 11.82 | 186,945 | +0.20(+1.72%) |
Jan 19, 2011 | 11.80 | 11.85 | 11.54 | 11.62 | 290,330 | -0.20(-1.69%) |
Jan 18, 2011 | 11.94 | 11.98 | 11.80 | 11.82 | 107,638 | -0.18(-1.53%) |
Jan 14, 2011 | 11.97 | 12.10 | 11.89 | 12.00 | 168,273 | +0.04(+0.33%) |
Jan 13, 2011 | 12.00 | 12.15 | 11.90 | 11.96 | 109,827 | -0.09(-0.73%) |
Jan 12, 2011 | 12.37 | 12.37 | 12.02 | 12.05 | 86,020 | -0.20(-1.63%) |
Jan 11, 2011 | 12.42 | 12.44 | 12.22 | 12.25 | 136,992 | -0.10(-0.78%) |
Jan 10, 2011 | 12.22 | 12.44 | 12.06 | 12.34 | 123,558 | +0.05(+0.39%) |
Jan 07, 2011 | 12.30 | 12.36 | 12.08 | 12.30 | 188,851 | +0.05(+0.39%) |
Jan 06, 2011 | 12.39 | 12.42 | 12.22 | 12.25 | 74,338 | -0.17(-1.35%) |
Jan 05, 2011 | 12.38 | 12.63 | 12.31 | 12.42 | 110,855 | +0.05(+0.39%) |
Jan 04, 2011 | 12.86 | 12.86 | 12.26 | 12.37 | 129,237 | -0.42(-3.25%) |