Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.22 | 15.33 | 14.88 | 14.99 | 743,340 | -0.29(-1.91%) |
Mar 30, 2011 | 14.96 | 15.34 | 14.91 | 15.28 | 497,236 | +0.43(+2.92%) |
Mar 29, 2011 | 14.64 | 15.03 | 14.57 | 14.85 | 550,227 | +0.18(+1.23%) |
Mar 28, 2011 | 14.92 | 15.15 | 14.55 | 14.67 | 566,280 | -0.24(-1.61%) |
Mar 25, 2011 | 14.67 | 15.17 | 14.67 | 14.91 | 933,996 | +0.27(+1.84%) |
Mar 24, 2011 | 14.52 | 14.78 | 14.45 | 14.64 | 690,082 | +0.14(+0.98%) |
Mar 23, 2011 | 14.07 | 14.52 | 13.82 | 14.49 | 1,534,338 | +0.37(+2.60%) |
Mar 22, 2011 | 14.35 | 14.42 | 14.00 | 14.13 | 1,047,210 | -0.17(-1.20%) |
Mar 21, 2011 | 14.35 | 14.43 | 14.26 | 14.30 | 1,175,510 | +0.31(+2.19%) |
Mar 18, 2011 | 14.42 | 14.42 | 13.92 | 13.99 | 4,604,071 | -0.23(-1.63%) |
Mar 17, 2011 | 14.27 | 14.49 | 14.16 | 14.22 | 1,225,068 | +0.18(+1.28%) |
Mar 16, 2011 | 14.34 | 14.37 | 13.79 | 14.04 | 1,675,713 | -0.40(-2.75%) |
Mar 15, 2011 | 14.20 | 14.52 | 14.10 | 14.44 | 1,722,017 | -0.11(-0.77%) |
Mar 14, 2011 | 15.22 | 15.33 | 14.46 | 14.55 | 1,374,361 | -0.97(-6.22%) |
Mar 11, 2011 | 15.00 | 15.58 | 14.88 | 15.52 | 1,379,032 | +0.33(+2.17%) |
Mar 10, 2011 | 15.01 | 15.28 | 14.92 | 15.19 | 1,517,737 | -0.08(-0.54%) |
Mar 09, 2011 | 14.88 | 15.40 | 14.76 | 15.27 | 1,289,752 | +0.34(+2.31%) |
Mar 08, 2011 | 14.64 | 15.00 | 14.43 | 14.93 | 921,297 | +0.34(+2.36%) |
Mar 07, 2011 | 14.98 | 15.13 | 14.28 | 14.58 | 1,430,648 | -0.29(-1.96%) |
Mar 04, 2011 | 15.18 | 15.23 | 14.73 | 14.88 | 600,068 | -0.24(-1.58%) |
Mar 03, 2011 | 15.14 | 15.40 | 14.97 | 15.11 | 523,196 | +0.07(+0.45%) |
Mar 02, 2011 | 14.73 | 15.08 | 14.70 | 15.05 | 588,797 | +0.30(+2.03%) |
Mar 01, 2011 | 15.36 | 15.36 | 14.72 | 14.75 | 1,021,086 | -0.50(-3.29%) |
Feb 28, 2011 | 15.32 | 15.41 | 15.16 | 15.25 | 496,526 | +0.07(+0.49%) |
Feb 25, 2011 | 15.06 | 15.29 | 14.94 | 15.17 | 798,617 | +0.22(+1.50%) |
Feb 24, 2011 | 15.06 | 15.17 | 14.82 | 14.95 | 1,091,997 | -0.11(-0.75%) |
Feb 23, 2011 | 15.50 | 15.50 | 14.76 | 15.06 | 1,043,271 | -0.37(-2.42%) |
Feb 22, 2011 | 15.59 | 15.69 | 15.35 | 15.44 | 792,789 | -0.38(-2.41%) |
Feb 18, 2011 | 15.66 | 16.24 | 15.62 | 15.82 | 846,462 | +0.24(+1.54%) |
Feb 17, 2011 | 15.61 | 15.85 | 15.56 | 15.58 | 1,767,823 | -0.14(-0.90%) |
Feb 16, 2011 | 16.00 | 16.54 | 15.69 | 15.72 | 2,775,977 | +0.64(+4.22%) |
Feb 15, 2011 | 14.72 | 15.26 | 14.67 | 15.08 | 1,517,816 | +0.46(+3.12%) |
Feb 14, 2011 | 14.58 | 14.84 | 14.49 | 14.63 | 945,484 | +0.07(+0.46%) |
Feb 11, 2011 | 14.19 | 14.63 | 14.15 | 14.56 | 870,005 | +0.31(+2.21%) |
Feb 10, 2011 | 14.13 | 14.27 | 14.08 | 14.25 | 1,157,660 | -0.02(-0.11%) |
Feb 09, 2011 | 14.19 | 14.39 | 14.19 | 14.26 | 1,206,918 | -0.04(-0.26%) |
Feb 08, 2011 | 13.94 | 14.50 | 13.92 | 14.30 | 1,315,261 | +0.37(+2.69%) |
Feb 07, 2011 | 13.48 | 13.94 | 13.45 | 13.92 | 955,811 | +0.48(+3.56%) |
Feb 04, 2011 | 12.94 | 13.51 | 12.85 | 13.45 | 1,001,831 | +0.51(+3.94%) |
Feb 03, 2011 | 12.50 | 12.94 | 12.50 | 12.94 | 988,142 | +0.47(+3.78%) |
Feb 02, 2011 | 12.66 | 12.83 | 12.44 | 12.46 | 1,141,019 | -0.21(-1.65%) |
Feb 01, 2011 | 12.73 | 13.04 | 12.67 | 12.67 | 1,158,648 | +0.02(+0.18%) |
Jan 31, 2011 | 12.72 | 12.77 | 12.56 | 12.65 | 669,099 | -0.02(-0.18%) |
Jan 28, 2011 | 13.18 | 13.18 | 12.64 | 12.67 | 1,274,413 | -0.55(-4.19%) |
Jan 27, 2011 | 13.01 | 13.34 | 12.99 | 13.23 | 742,363 | +0.26(+2.02%) |
Jan 26, 2011 | 12.76 | 13.02 | 12.61 | 12.97 | 706,761 | +0.27(+2.12%) |
Jan 25, 2011 | 12.72 | 12.78 | 12.61 | 12.70 | 734,235 | -0.04(-0.29%) |
Jan 24, 2011 | 12.40 | 12.80 | 12.31 | 12.73 | 792,429 | +0.33(+2.66%) |
Jan 21, 2011 | 12.53 | 12.55 | 12.34 | 12.40 | 473,913 | -0.03(-0.24%) |
Jan 20, 2011 | 12.34 | 12.62 | 12.33 | 12.43 | 611,401 | +0.02(+0.18%) |
Jan 19, 2011 | 12.67 | 12.74 | 12.40 | 12.41 | 758,425 | -0.29(-2.30%) |
Jan 18, 2011 | 12.62 | 12.77 | 12.52 | 12.70 | 878,634 | +0.04(+0.30%) |
Jan 14, 2011 | 12.56 | 12.69 | 12.50 | 12.67 | 494,164 | +0.07(+0.59%) |
Jan 13, 2011 | 12.68 | 12.68 | 12.47 | 12.59 | 640,954 | -0.07(-0.53%) |
Jan 12, 2011 | 12.76 | 12.76 | 12.58 | 12.66 | 456,212 | +0.07(+0.54%) |
Jan 11, 2011 | 12.56 | 12.68 | 12.50 | 12.59 | 403,923 | +0.06(+0.48%) |
Jan 10, 2011 | 12.29 | 12.61 | 12.19 | 12.53 | 536,439 | +0.20(+1.64%) |
Jan 07, 2011 | 12.65 | 12.68 | 12.16 | 12.33 | 839,910 | -0.32(-2.54%) |
Jan 06, 2011 | 12.77 | 12.88 | 12.61 | 12.65 | 453,379 | -0.08(-0.65%) |
Jan 05, 2011 | 12.64 | 12.88 | 12.51 | 12.73 | 723,091 | +0.08(+0.65%) |
Jan 04, 2011 | 12.84 | 12.86 | 12.44 | 12.65 | 1,383,975 | -0.15(-1.17%) |