Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 18.62 | 18.96 | 18.51 | 18.89 | 190,248 | +0.29(+1.54%) |
Mar 30, 2011 | 18.60 | 18.60 | 18.60 | 18.60 | 163,774 | +0.18(+0.96%) |
Mar 29, 2011 | 18.46 | 18.53 | 18.31 | 18.42 | 164,226 | +0.02(+0.12%) |
Mar 28, 2011 | 18.61 | 18.63 | 18.33 | 18.40 | 314,840 | -0.06(-0.32%) |
Mar 25, 2011 | 18.45 | 18.91 | 18.18 | 18.46 | 235,533 | +0.24(+1.33%) |
Mar 24, 2011 | 18.00 | 18.40 | 17.75 | 18.22 | 207,403 | +0.36(+2.02%) |
Mar 23, 2011 | 17.71 | 17.96 | 17.49 | 17.86 | 207,993 | +0.02(+0.12%) |
Mar 22, 2011 | 17.80 | 17.97 | 17.64 | 17.83 | 342,976 | +0.02(+0.12%) |
Mar 21, 2011 | 17.88 | 17.89 | 17.61 | 17.81 | 388,328 | +0.04(+0.25%) |
Mar 18, 2011 | 16.40 | 17.78 | 16.34 | 17.77 | 720,016 | +1.52(+9.34%) |
Mar 17, 2011 | 16.36 | 16.74 | 16.14 | 16.25 | 472,139 | +0.55(+3.47%) |
Mar 16, 2011 | 15.65 | 17.36 | 15.26 | 15.71 | 987,397 | +1.58(+11.16%) |
Mar 15, 2011 | 13.99 | 14.23 | 13.96 | 14.13 | 108,072 | -0.13(-0.88%) |
Mar 14, 2011 | 14.17 | 14.39 | 14.14 | 14.25 | 83,932 | -0.11(-0.77%) |
Mar 11, 2011 | 14.36 | 14.50 | 14.16 | 14.36 | 67,941 | -0.02(-0.15%) |
Mar 10, 2011 | 14.61 | 14.62 | 14.36 | 14.39 | 109,294 | -0.43(-2.93%) |
Mar 09, 2011 | 14.84 | 15.00 | 14.81 | 14.82 | 67,783 | -0.01(-0.10%) |
Mar 08, 2011 | 14.32 | 14.98 | 14.28 | 14.84 | 88,116 | +0.56(+3.92%) |
Mar 07, 2011 | 14.67 | 14.67 | 14.17 | 14.28 | 138,647 | -0.36(-2.47%) |
Mar 04, 2011 | 14.79 | 14.79 | 14.42 | 14.64 | 101,008 | -0.14(-0.95%) |
Mar 03, 2011 | 14.69 | 14.91 | 14.59 | 14.78 | 115,161 | +0.40(+2.77%) |
Mar 02, 2011 | 14.36 | 14.53 | 14.29 | 14.38 | 80,788 | -0.01(-0.05%) |
Mar 01, 2011 | 14.68 | 14.71 | 14.25 | 14.39 | 136,535 | -0.26(-1.76%) |
Feb 28, 2011 | 14.69 | 14.86 | 14.39 | 14.64 | 128,317 | +0.13(+0.86%) |
Feb 25, 2011 | 14.25 | 14.58 | 14.17 | 14.52 | 88,076 | +0.36(+2.55%) |
Feb 24, 2011 | 14.20 | 14.36 | 14.00 | 14.16 | 135,699 | -0.01(-0.10%) |
Feb 23, 2011 | 14.68 | 14.72 | 14.13 | 14.17 | 189,872 | -0.47(-3.22%) |
Feb 22, 2011 | 15.06 | 15.22 | 14.62 | 14.64 | 206,964 | -0.60(-3.92%) |
Feb 18, 2011 | 15.37 | 15.37 | 15.22 | 15.24 | 132,214 | -0.08(-0.53%) |
Feb 17, 2011 | 15.26 | 15.43 | 15.18 | 15.32 | 127,499 | +0.04(+0.29%) |
Feb 16, 2011 | 15.16 | 15.31 | 15.13 | 15.28 | 72,110 | +0.21(+1.42%) |
Feb 15, 2011 | 15.32 | 15.35 | 15.05 | 15.06 | 116,023 | -0.24(-1.54%) |
Feb 14, 2011 | 15.43 | 15.52 | 15.18 | 15.30 | 89,347 | -0.10(-0.67%) |
Feb 11, 2011 | 15.11 | 15.45 | 15.04 | 15.40 | 85,232 | +0.21(+1.36%) |
Feb 10, 2011 | 15.10 | 15.27 | 15.10 | 15.20 | 49,638 | +0.01(+0.10%) |
Feb 09, 2011 | 15.29 | 15.37 | 15.12 | 15.18 | 70,472 | -0.24(-1.53%) |
Feb 08, 2011 | 15.37 | 15.53 | 15.23 | 15.42 | 88,786 | +0.02(+0.14%) |
Feb 07, 2011 | 15.08 | 15.53 | 15.07 | 15.40 | 96,445 | +0.32(+2.10%) |
Feb 04, 2011 | 14.87 | 15.19 | 14.76 | 15.08 | 159,809 | +0.21(+1.44%) |
Feb 03, 2011 | 14.71 | 14.90 | 14.59 | 14.87 | 100,994 | +0.10(+0.70%) |
Feb 02, 2011 | 15.00 | 15.01 | 14.73 | 14.76 | 125,645 | -0.31(-2.05%) |
Feb 01, 2011 | 14.89 | 15.11 | 14.73 | 15.07 | 127,832 | +0.34(+2.30%) |
Jan 31, 2011 | 14.80 | 14.98 | 14.65 | 14.73 | 83,196 | -0.04(-0.30%) |
Jan 28, 2011 | 15.36 | 15.36 | 14.69 | 14.78 | 185,573 | -0.58(-3.79%) |
Jan 27, 2011 | 15.13 | 15.53 | 15.13 | 15.36 | 94,200 | +0.17(+1.12%) |
Jan 26, 2011 | 14.77 | 15.27 | 14.77 | 15.19 | 150,209 | +0.43(+2.89%) |
Jan 25, 2011 | 14.81 | 14.87 | 14.61 | 14.76 | 115,837 | -0.14(-0.94%) |
Jan 24, 2011 | 14.87 | 15.09 | 14.84 | 14.90 | 189,669 | -0.01(-0.10%) |
Jan 21, 2011 | 15.31 | 15.38 | 14.84 | 14.92 | 117,311 | -0.29(-1.94%) |
Jan 20, 2011 | 15.31 | 15.40 | 15.09 | 15.21 | 182,673 | -0.13(-0.82%) |
Jan 19, 2011 | 15.87 | 15.90 | 15.32 | 15.34 | 143,181 | -0.56(-3.52%) |
Jan 18, 2011 | 15.93 | 16.03 | 15.75 | 15.90 | 114,136 | -0.10(-0.60%) |
Jan 14, 2011 | 15.95 | 16.09 | 15.85 | 15.99 | 95,218 | +0.04(+0.23%) |
Jan 13, 2011 | 15.96 | 16.07 | 15.86 | 15.96 | 123,423 | -0.05(-0.32%) |
Jan 12, 2011 | 16.01 | 16.09 | 15.84 | 16.01 | 115,047 | +0.16(+1.02%) |
Jan 11, 2011 | 15.82 | 15.93 | 15.66 | 15.85 | 119,697 | +0.09(+0.56%) |
Jan 10, 2011 | 15.26 | 15.87 | 15.12 | 15.76 | 225,213 | +0.47(+3.08%) |
Jan 07, 2011 | 15.45 | 15.51 | 14.94 | 15.29 | 113,794 | -0.11(-0.72%) |
Jan 06, 2011 | 15.59 | 15.65 | 15.18 | 15.40 | 131,989 | -0.15(-0.99%) |
Jan 05, 2011 | 15.16 | 15.57 | 15.01 | 15.55 | 105,794 | +0.35(+2.33%) |
Jan 04, 2011 | 15.71 | 15.71 | 15.05 | 15.20 | 160,112 | -0.45(-2.87%) |