Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.86 | 15.05 | 14.51 | 14.53 | 178,618 | -0.38(-2.55%) |
Mar 30, 2011 | 14.66 | 14.97 | 14.60 | 14.91 | 172,332 | +0.33(+2.26%) |
Mar 29, 2011 | 14.44 | 14.95 | 14.40 | 14.58 | 153,017 | +0.07(+0.48%) |
Mar 28, 2011 | 14.50 | 14.75 | 14.30 | 14.51 | 410,378 | +0.03(+0.21%) |
Mar 25, 2011 | 14.56 | 14.58 | 14.37 | 14.48 | 121,075 | +0.02(+0.14%) |
Mar 24, 2011 | 14.40 | 14.53 | 14.22 | 14.46 | 108,457 | +0.06(+0.42%) |
Mar 23, 2011 | 14.50 | 14.60 | 14.26 | 14.40 | 171,874 | -0.09(-0.62%) |
Mar 22, 2011 | 14.33 | 14.55 | 14.27 | 14.49 | 121,114 | +0.21(+1.51%) |
Mar 21, 2011 | 14.20 | 14.30 | 13.98 | 14.28 | 92,626 | +0.34(+2.41%) |
Mar 18, 2011 | 13.84 | 13.95 | 13.67 | 13.94 | 128,695 | +0.19(+1.38%) |
Mar 17, 2011 | 13.87 | 13.94 | 13.68 | 13.75 | 214,200 | +0.16(+1.18%) |
Mar 16, 2011 | 13.69 | 13.83 | 13.54 | 13.59 | 374,309 | -0.15(-1.09%) |
Mar 15, 2011 | 13.63 | 13.83 | 13.54 | 13.74 | 157,522 | -0.36(-2.55%) |
Mar 14, 2011 | 13.84 | 14.16 | 13.84 | 14.10 | 137,610 | +0.07(+0.50%) |
Mar 11, 2011 | 13.95 | 14.10 | 13.92 | 14.03 | 200,950 | +0.03(+0.21%) |
Mar 10, 2011 | 13.93 | 14.08 | 13.49 | 14.00 | 254,623 | -0.14(-0.99%) |
Mar 09, 2011 | 13.60 | 14.18 | 13.60 | 14.14 | 223,236 | +0.30(+2.17%) |
Mar 08, 2011 | 13.20 | 13.85 | 12.80 | 13.84 | 183,455 | +0.62(+4.69%) |
Mar 07, 2011 | 13.50 | 13.50 | 13.12 | 13.22 | 103,155 | -0.23(-1.71%) |
Mar 04, 2011 | 13.64 | 13.64 | 13.27 | 13.45 | 152,754 | -0.15(-1.10%) |
Mar 03, 2011 | 13.28 | 13.61 | 13.24 | 13.60 | 133,511 | +0.45(+3.42%) |
Mar 02, 2011 | 12.68 | 13.19 | 12.66 | 13.15 | 109,013 | +0.44(+3.46%) |
Mar 01, 2011 | 12.48 | 12.71 | 12.38 | 12.71 | 239,672 | +0.24(+1.92%) |
Feb 28, 2011 | 13.01 | 13.09 | 12.40 | 12.47 | 103,597 | -0.49(-3.78%) |
Feb 25, 2011 | 12.91 | 13.10 | 12.65 | 12.96 | 133,360 | +0.13(+1.01%) |
Feb 24, 2011 | 12.30 | 12.85 | 12.30 | 12.83 | 230,780 | +0.52(+4.22%) |
Feb 23, 2011 | 12.84 | 12.92 | 12.21 | 12.31 | 291,198 | -0.50(-3.90%) |
Feb 22, 2011 | 13.08 | 13.10 | 12.77 | 12.81 | 134,201 | -0.44(-3.32%) |
Feb 18, 2011 | 13.31 | 13.32 | 13.14 | 13.25 | 112,086 | -0.01(-0.08%) |
Feb 17, 2011 | 13.27 | 13.36 | 13.10 | 13.26 | 147,534 | -0.01(-0.08%) |
Feb 16, 2011 | 13.39 | 13.55 | 13.24 | 13.27 | 119,886 | -0.07(-0.52%) |
Feb 15, 2011 | 13.44 | 13.50 | 13.30 | 13.34 | 138,782 | -0.16(-1.19%) |
Feb 14, 2011 | 13.43 | 13.58 | 13.40 | 13.50 | 110,902 | -0.01(-0.07%) |
Feb 11, 2011 | 13.46 | 13.65 | 13.25 | 13.51 | 204,400 | +0.05(+0.37%) |
Feb 10, 2011 | 13.47 | 13.65 | 13.40 | 13.46 | 158,505 | -0.12(-0.88%) |
Feb 09, 2011 | 13.52 | 13.77 | 13.28 | 13.58 | 216,841 | +0.02(+0.15%) |
Feb 08, 2011 | 13.29 | 13.56 | 12.97 | 13.56 | 309,166 | +0.19(+1.42%) |
Feb 07, 2011 | 12.82 | 13.99 | 12.82 | 13.37 | 516,527 | +0.23(+1.75%) |
Feb 04, 2011 | 12.58 | 13.50 | 12.31 | 13.14 | 793,994 | +0.83(+6.74%) |
Feb 03, 2011 | 10.85 | 12.59 | 10.85 | 12.31 | 1,341,441 | +2.19(+21.64%) |
Feb 02, 2011 | 9.920 | 10.16 | 9.890 | 10.12 | 179,563 | +0.16(+1.61%) |
Feb 01, 2011 | 9.830 | 9.960 | 9.750 | 9.960 | 337,688 | +0.16(+1.63%) |
Jan 31, 2011 | 9.880 | 9.880 | 9.700 | 9.800 | 142,772 | -0.01(-0.10%) |
Jan 28, 2011 | 10.00 | 10.01 | 9.790 | 9.810 | 136,010 | -0.20(-2.00%) |
Jan 27, 2011 | 9.990 | 10.10 | 9.950 | 10.01 | 60,713 | +0.01(+0.10%) |
Jan 26, 2011 | 9.980 | 10.08 | 9.880 | 10.00 | 163,431 | +0.05(+0.50%) |
Jan 25, 2011 | 9.800 | 9.970 | 9.780 | 9.950 | 185,852 | +0.09(+0.91%) |
Jan 24, 2011 | 9.780 | 9.920 | 9.660 | 9.860 | 64,232 | +0.10(+1.02%) |
Jan 21, 2011 | 9.520 | 9.780 | 9.416 | 9.760 | 296,329 | +0.27(+2.85%) |
Jan 20, 2011 | 9.660 | 9.660 | 9.440 | 9.490 | 121,061 | -0.21(-2.16%) |
Jan 19, 2011 | 9.920 | 10.02 | 9.700 | 9.700 | 348,124 | -0.28(-2.81%) |
Jan 18, 2011 | 10.19 | 10.20 | 9.940 | 9.980 | 194,177 | -0.25(-2.44%) |
Jan 14, 2011 | 10.30 | 10.45 | 10.16 | 10.23 | 511,703 | -0.06(-0.58%) |
Jan 13, 2011 | 10.25 | 10.30 | 10.08 | 10.29 | 65,580 | +0.05(+0.49%) |
Jan 12, 2011 | 10.14 | 10.31 | 10.06 | 10.24 | 95,821 | +0.15(+1.49%) |
Jan 11, 2011 | 10.05 | 10.10 | 9.990 | 10.09 | 61,072 | +0.07(+0.70%) |
Jan 10, 2011 | 9.810 | 10.05 | 9.810 | 10.02 | 106,066 | +0.13(+1.31%) |
Jan 07, 2011 | 10.10 | 10.23 | 9.850 | 9.890 | 84,912 | -0.16(-1.59%) |
Jan 06, 2011 | 10.01 | 10.05 | 9.895 | 10.05 | 98,885 | +0.02(+0.20%) |
Jan 05, 2011 | 9.800 | 10.06 | 9.710 | 10.03 | 217,765 | +0.23(+2.35%) |
Jan 04, 2011 | 9.850 | 9.870 | 9.740 | 9.800 | 134,322 | +0.00(+0.00%) |