Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 13.80 | 14.16 | 13.74 | 13.90 | 105,404 | +0.11(+0.80%) |
Mar 30, 2011 | 13.79 | 13.82 | 13.51 | 13.79 | 44,518 | +0.18(+1.32%) |
Mar 29, 2011 | 13.65 | 13.76 | 13.52 | 13.61 | 60,079 | -0.08(-0.58%) |
Mar 28, 2011 | 13.57 | 13.81 | 13.57 | 13.69 | 40,838 | +0.17(+1.26%) |
Mar 25, 2011 | 13.55 | 13.87 | 13.39 | 13.52 | 72,365 | +0.06(+0.45%) |
Mar 24, 2011 | 13.74 | 13.76 | 13.26 | 13.46 | 78,434 | -0.19(-1.39%) |
Mar 23, 2011 | 13.62 | 13.77 | 13.40 | 13.65 | 61,580 | -0.04(-0.29%) |
Mar 22, 2011 | 13.78 | 13.84 | 13.66 | 13.69 | 34,284 | -0.03(-0.22%) |
Mar 21, 2011 | 13.53 | 13.72 | 13.34 | 13.72 | 129,711 | +0.60(+4.57%) |
Mar 18, 2011 | 13.35 | 13.73 | 13.05 | 13.12 | 299,696 | -0.09(-0.68%) |
Mar 17, 2011 | 13.13 | 13.41 | 13.02 | 13.21 | 69,485 | +0.21(+1.62%) |
Mar 16, 2011 | 13.41 | 13.41 | 12.94 | 13.00 | 199,995 | -0.43(-3.20%) |
Mar 15, 2011 | 12.96 | 13.52 | 12.33 | 13.43 | 190,093 | +0.01(+0.07%) |
Mar 14, 2011 | 13.29 | 13.48 | 13.17 | 13.42 | 50,169 | -0.03(-0.22%) |
Mar 11, 2011 | 13.38 | 13.50 | 13.00 | 13.45 | 136,969 | +0.01(+0.07%) |
Mar 10, 2011 | 14.30 | 14.31 | 13.40 | 13.44 | 217,883 | -0.87(-6.08%) |
Mar 09, 2011 | 14.45 | 14.60 | 14.22 | 14.31 | 185,055 | -0.11(-0.76%) |
Mar 08, 2011 | 14.25 | 14.58 | 13.98 | 14.42 | 195,921 | +0.18(+1.26%) |
Mar 07, 2011 | 14.15 | 14.37 | 13.83 | 14.24 | 108,962 | +0.19(+1.35%) |
Mar 04, 2011 | 14.00 | 14.10 | 13.89 | 14.05 | 129,827 | +0.01(+0.07%) |
Mar 03, 2011 | 13.71 | 14.15 | 13.65 | 14.04 | 132,609 | +0.48(+3.54%) |
Mar 02, 2011 | 13.56 | 13.69 | 13.41 | 13.56 | 76,442 | -0.03(-0.22%) |
Mar 01, 2011 | 13.96 | 14.03 | 13.53 | 13.59 | 113,841 | -0.37(-2.65%) |
Feb 28, 2011 | 14.10 | 14.28 | 13.73 | 13.96 | 184,630 | -0.09(-0.64%) |
Feb 25, 2011 | 13.83 | 14.10 | 13.75 | 14.05 | 76,822 | +0.27(+1.96%) |
Feb 24, 2011 | 13.64 | 13.87 | 13.45 | 13.78 | 111,423 | +0.19(+1.40%) |
Feb 23, 2011 | 13.80 | 14.03 | 13.53 | 13.59 | 249,757 | -0.14(-1.02%) |
Feb 22, 2011 | 14.14 | 14.32 | 13.67 | 13.73 | 273,516 | -0.53(-3.72%) |
Feb 18, 2011 | 13.15 | 14.27 | 13.10 | 14.26 | 458,507 | +1.17(+8.94%) |
Feb 17, 2011 | 12.81 | 13.17 | 12.75 | 13.09 | 200,612 | +0.30(+2.35%) |
Feb 16, 2011 | 12.02 | 12.93 | 11.97 | 12.79 | 278,909 | +0.91(+7.66%) |
Feb 15, 2011 | 12.14 | 12.18 | 11.88 | 11.88 | 120,638 | -0.34(-2.78%) |
Feb 14, 2011 | 11.68 | 12.43 | 11.68 | 12.22 | 205,515 | +0.51(+4.36%) |
Feb 11, 2011 | 11.47 | 11.86 | 11.36 | 11.71 | 109,739 | +0.21(+1.83%) |
Feb 10, 2011 | 11.34 | 11.56 | 11.32 | 11.50 | 119,002 | +0.13(+1.14%) |
Feb 09, 2011 | 11.08 | 11.37 | 11.08 | 11.37 | 135,335 | +0.22(+1.97%) |
Feb 08, 2011 | 11.58 | 11.58 | 11.00 | 11.15 | 93,156 | -0.48(-4.13%) |
Feb 07, 2011 | 11.20 | 12.25 | 11.20 | 11.63 | 284,506 | +0.51(+4.59%) |
Feb 04, 2011 | 11.38 | 11.45 | 11.10 | 11.12 | 81,275 | -0.25(-2.20%) |
Feb 03, 2011 | 11.55 | 11.62 | 11.23 | 11.37 | 56,751 | -0.22(-1.90%) |
Feb 02, 2011 | 11.56 | 11.78 | 11.52 | 11.59 | 38,067 | -0.04(-0.34%) |
Feb 01, 2011 | 11.35 | 11.84 | 11.24 | 11.63 | 122,411 | +0.37(+3.29%) |
Jan 31, 2011 | 10.98 | 11.70 | 10.87 | 11.26 | 126,854 | +0.34(+3.11%) |
Jan 28, 2011 | 11.27 | 11.35 | 10.79 | 10.92 | 88,887 | -0.38(-3.36%) |
Jan 27, 2011 | 11.25 | 11.39 | 11.11 | 11.30 | 205,990 | +0.05(+0.44%) |
Jan 26, 2011 | 11.00 | 11.37 | 10.95 | 11.25 | 76,563 | +0.26(+2.37%) |
Jan 25, 2011 | 10.91 | 11.00 | 10.72 | 10.99 | 78,694 | +0.02(+0.18%) |
Jan 24, 2011 | 10.78 | 11.04 | 10.78 | 10.97 | 75,016 | +0.16(+1.48%) |
Jan 21, 2011 | 10.98 | 11.10 | 10.78 | 10.81 | 104,398 | -0.09(-0.83%) |
Jan 20, 2011 | 10.76 | 11.00 | 10.75 | 10.90 | 85,740 | +0.08(+0.74%) |
Jan 19, 2011 | 11.34 | 11.40 | 10.80 | 10.82 | 127,933 | -0.56(-4.90%) |
Jan 18, 2011 | 11.14 | 11.41 | 11.14 | 11.38 | 111,448 | +0.08(+0.69%) |
Jan 14, 2011 | 11.28 | 11.34 | 11.15 | 11.30 | 88,407 | -0.02(-0.18%) |
Jan 13, 2011 | 11.41 | 11.44 | 11.18 | 11.32 | 102,816 | -0.08(-0.70%) |
Jan 12, 2011 | 11.38 | 11.57 | 11.35 | 11.40 | 148,745 | +0.08(+0.71%) |
Jan 11, 2011 | 11.46 | 11.70 | 11.11 | 11.32 | 257,156 | -0.08(-0.70%) |
Jan 10, 2011 | 11.71 | 11.72 | 11.30 | 11.40 | 246,631 | -0.39(-3.31%) |
Jan 07, 2011 | 12.20 | 12.20 | 11.77 | 11.79 | 332,672 | -0.41(-3.36%) |
Jan 06, 2011 | 12.03 | 12.24 | 11.96 | 12.20 | 135,768 | +0.14(+1.16%) |
Jan 05, 2011 | 11.99 | 12.13 | 11.96 | 12.06 | 176,686 | +0.01(+0.08%) |
Jan 04, 2011 | 12.33 | 12.35 | 11.85 | 12.05 | 153,342 | -0.28(-2.27%) |