Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.03 | 15.03 | 14.79 | 14.86 | 362,317 | -0.14(-0.92%) |
Mar 30, 2011 | 15.09 | 15.20 | 14.82 | 14.99 | 369,206 | +0.17(+1.14%) |
Mar 29, 2011 | 14.93 | 14.93 | 14.58 | 14.83 | 449,392 | +0.01(+0.05%) |
Mar 28, 2011 | 15.02 | 15.02 | 14.82 | 14.82 | 388,167 | -0.08(-0.56%) |
Mar 25, 2011 | 14.90 | 15.04 | 14.87 | 14.90 | 628,100 | +0.02(+0.10%) |
Mar 24, 2011 | 14.86 | 15.00 | 14.79 | 14.89 | 2,018,740 | +0.14(+0.98%) |
Mar 23, 2011 | 14.68 | 14.86 | 14.51 | 14.74 | 511,271 | +0.09(+0.62%) |
Mar 22, 2011 | 14.53 | 14.68 | 14.41 | 14.65 | 1,188,239 | +0.21(+1.48%) |
Mar 21, 2011 | 14.49 | 14.55 | 14.39 | 14.44 | 654,143 | +0.33(+2.36%) |
Mar 18, 2011 | 14.02 | 14.23 | 13.99 | 14.10 | 411,743 | +0.18(+1.30%) |
Mar 17, 2011 | 13.61 | 14.04 | 13.59 | 13.92 | 564,502 | +0.43(+3.22%) |
Mar 16, 2011 | 13.59 | 13.81 | 13.27 | 13.49 | 475,848 | -0.10(-0.71%) |
Mar 15, 2011 | 13.58 | 13.92 | 13.50 | 13.58 | 636,972 | -0.33(-2.39%) |
Mar 14, 2011 | 13.99 | 14.23 | 13.85 | 13.92 | 339,866 | +0.13(+0.94%) |
Mar 11, 2011 | 13.43 | 13.80 | 13.43 | 13.79 | 217,852 | +0.17(+1.23%) |
Mar 10, 2011 | 13.85 | 13.85 | 13.29 | 13.62 | 572,363 | -0.28(-2.05%) |
Mar 09, 2011 | 13.78 | 13.96 | 13.74 | 13.90 | 466,040 | +0.16(+1.15%) |
Mar 08, 2011 | 13.72 | 13.83 | 13.34 | 13.75 | 923,955 | +0.26(+1.94%) |
Mar 07, 2011 | 13.51 | 13.51 | 13.15 | 13.49 | 1,565,642 | +0.28(+2.11%) |
Mar 04, 2011 | 12.72 | 13.26 | 12.55 | 13.21 | 1,213,532 | +0.56(+4.43%) |
Mar 03, 2011 | 12.62 | 12.80 | 12.55 | 12.65 | 1,196,641 | +0.13(+1.00%) |
Mar 02, 2011 | 12.27 | 12.59 | 12.27 | 12.52 | 475,557 | +0.25(+2.06%) |
Mar 01, 2011 | 12.60 | 12.69 | 12.17 | 12.27 | 541,498 | -0.25(-2.02%) |
Feb 28, 2011 | 12.65 | 12.65 | 12.39 | 12.52 | 380,627 | -0.09(-0.72%) |
Feb 25, 2011 | 12.69 | 12.88 | 12.06 | 12.61 | 670,096 | -0.02(-0.16%) |
Feb 24, 2011 | 12.64 | 12.77 | 12.31 | 12.63 | 1,073,865 | +0.01(+0.08%) |
Feb 23, 2011 | 12.96 | 13.29 | 12.55 | 12.62 | 685,430 | -0.34(-2.60%) |
Feb 22, 2011 | 13.47 | 13.47 | 12.91 | 12.96 | 426,704 | -0.19(-1.46%) |
Feb 18, 2011 | 13.19 | 13.32 | 12.99 | 13.15 | 647,303 | +0.00(+0.02%) |
Feb 17, 2011 | 12.83 | 13.36 | 12.83 | 13.15 | 819,575 | +0.33(+2.61%) |
Feb 16, 2011 | 12.86 | 13.01 | 12.77 | 12.82 | 950,078 | -0.05(-0.35%) |
Feb 15, 2011 | 12.88 | 12.92 | 12.80 | 12.86 | 544,752 | -0.02(-0.19%) |
Feb 14, 2011 | 12.79 | 12.95 | 12.77 | 12.89 | 473,237 | +0.14(+1.09%) |
Feb 11, 2011 | 12.53 | 13.07 | 12.53 | 12.75 | 1,109,817 | +0.46(+3.76%) |
Feb 10, 2011 | 12.20 | 12.29 | 12.16 | 12.29 | 299,101 | +0.05(+0.45%) |
Feb 09, 2011 | 12.07 | 12.31 | 12.06 | 12.23 | 864,616 | +0.17(+1.44%) |
Feb 08, 2011 | 11.98 | 12.09 | 11.95 | 12.06 | 729,011 | +0.10(+0.87%) |
Feb 07, 2011 | 12.11 | 12.15 | 11.86 | 11.95 | 434,037 | +0.01(+0.10%) |
Feb 04, 2011 | 11.25 | 12.15 | 11.25 | 11.94 | 1,111,139 | +0.66(+5.90%) |
Feb 03, 2011 | 11.39 | 11.39 | 11.04 | 11.28 | 111,126 | -0.14(-1.22%) |
Feb 02, 2011 | 11.40 | 11.51 | 11.33 | 11.41 | 269,744 | -0.04(-0.37%) |
Feb 01, 2011 | 10.95 | 11.57 | 10.95 | 11.46 | 380,632 | +0.58(+5.36%) |
Jan 31, 2011 | 10.70 | 11.14 | 10.65 | 10.87 | 198,801 | +0.21(+1.98%) |
Jan 28, 2011 | 10.85 | 10.85 | 10.45 | 10.66 | 254,677 | -0.18(-1.69%) |
Jan 27, 2011 | 10.90 | 10.93 | 10.74 | 10.85 | 252,431 | -0.07(-0.64%) |
Jan 26, 2011 | 10.87 | 11.04 | 10.82 | 10.92 | 624,221 | +0.05(+0.46%) |
Jan 25, 2011 | 10.84 | 10.93 | 10.72 | 10.87 | 303,289 | -0.04(-0.36%) |
Jan 24, 2011 | 10.95 | 10.96 | 10.80 | 10.91 | 294,268 | -0.06(-0.54%) |
Jan 21, 2011 | 10.98 | 11.06 | 10.82 | 10.97 | 403,878 | +0.05(+0.50%) |
Jan 20, 2011 | 11.20 | 11.20 | 10.78 | 10.91 | 376,106 | -0.40(-3.57%) |
Jan 19, 2011 | 11.46 | 11.46 | 11.02 | 11.32 | 483,254 | -0.17(-1.51%) |
Jan 18, 2011 | 11.36 | 11.51 | 11.20 | 11.49 | 130,067 | +0.06(+0.52%) |
Jan 14, 2011 | 11.47 | 11.52 | 11.32 | 11.43 | 154,627 | -0.04(-0.32%) |
Jan 13, 2011 | 11.20 | 11.65 | 11.12 | 11.47 | 930,110 | +0.22(+1.99%) |
Jan 12, 2011 | 11.05 | 11.41 | 10.96 | 11.24 | 674,167 | +0.26(+2.37%) |
Jan 11, 2011 | 10.74 | 11.01 | 10.70 | 10.98 | 451,712 | +0.22(+2.08%) |
Jan 10, 2011 | 10.28 | 10.78 | 10.15 | 10.76 | 587,560 | +0.41(+4.00%) |
Jan 07, 2011 | 10.22 | 10.46 | 10.19 | 10.35 | 595,489 | +0.11(+1.12%) |
Jan 06, 2011 | 10.12 | 10.34 | 9.933 | 10.23 | 1,441,334 | +0.11(+1.05%) |
Jan 05, 2011 | 10.46 | 10.49 | 10.12 | 10.12 | 891,627 | -0.36(-3.43%) |
Jan 04, 2011 | 10.49 | 10.62 | 10.32 | 10.48 | 279,301 | +0.05(+0.45%) |