Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.00 | 14.25 | 13.85 | 14.25 | 5,917 | +0.25(+1.79%) |
Mar 30, 2011 | 14.20 | 14.20 | 13.77 | 14.00 | 3,440 | +0.00(+0.00%) |
Mar 29, 2011 | 13.14 | 14.00 | 12.97 | 14.00 | 43,756 | +0.79(+5.98%) |
Mar 28, 2011 | 13.00 | 13.49 | 12.95 | 13.21 | 13,966 | +0.21(+1.62%) |
Mar 25, 2011 | 12.77 | 13.00 | 12.77 | 13.00 | 6,660 | +0.27(+2.12%) |
Mar 24, 2011 | 12.70 | 12.80 | 12.50 | 12.73 | 7,070 | -0.07(-0.55%) |
Mar 23, 2011 | 12.80 | 12.80 | 12.75 | 12.80 | 3,350 | +0.02(+0.14%) |
Mar 22, 2011 | 12.73 | 12.94 | 12.65 | 12.78 | 4,680 | +0.13(+1.04%) |
Mar 21, 2011 | 12.66 | 13.00 | 12.16 | 12.65 | 3,974 | +0.11(+0.88%) |
Mar 18, 2011 | 12.44 | 12.54 | 12.26 | 12.54 | 4,764 | +0.38(+3.12%) |
Mar 17, 2011 | 11.62 | 12.16 | 11.62 | 12.16 | 1,800 | +0.22(+1.84%) |
Mar 16, 2011 | 11.68 | 12.11 | 11.56 | 11.94 | 6,400 | +0.37(+3.20%) |
Mar 15, 2011 | 11.32 | 12.00 | 11.00 | 11.57 | 11,033 | +0.29(+2.62%) |
Mar 14, 2011 | 11.31 | 11.31 | 11.00 | 11.28 | 13,738 | +0.01(+0.04%) |
Mar 11, 2011 | 11.64 | 11.64 | 11.27 | 11.27 | 6,810 | -0.12(-1.05%) |
Mar 10, 2011 | 11.65 | 11.90 | 11.37 | 11.39 | 6,493 | -0.47(-3.96%) |
Mar 09, 2011 | 11.64 | 11.96 | 11.64 | 11.86 | 3,321 | +0.16(+1.37%) |
Mar 08, 2011 | 11.82 | 12.10 | 11.70 | 11.70 | 18,290 | -0.11(-0.93%) |
Mar 07, 2011 | 11.84 | 11.95 | 11.72 | 11.81 | 2,965 | -0.04(-0.34%) |
Mar 04, 2011 | 11.89 | 11.89 | 11.85 | 11.85 | 1,000 | -0.07(-0.59%) |
Mar 03, 2011 | 11.95 | 12.00 | 11.81 | 11.92 | 3,146 | -0.06(-0.50%) |
Mar 02, 2011 | 11.95 | 11.98 | 11.60 | 11.98 | 1,700 | -0.01(-0.08%) |
Mar 01, 2011 | 11.95 | 12.10 | 11.55 | 11.99 | 4,770 | -0.01(-0.08%) |
Feb 28, 2011 | 11.82 | 12.00 | 11.51 | 12.00 | 8,094 | +0.27(+2.30%) |
Feb 25, 2011 | 11.26 | 11.98 | 11.26 | 11.73 | 2,200 | -0.07(-0.59%) |
Feb 24, 2011 | 11.64 | 12.00 | 11.63 | 11.80 | 6,416 | -0.60(-4.84%) |
Feb 23, 2011 | 11.89 | 12.49 | 11.89 | 12.40 | 12,569 | +0.40(+3.33%) |
Feb 22, 2011 | 11.32 | 12.00 | 11.26 | 12.00 | 9,617 | +0.12(+1.01%) |
Feb 18, 2011 | 11.31 | 11.96 | 11.31 | 11.88 | 13,378 | +0.88(+8.00%) |
Feb 17, 2011 | 11.50 | 11.63 | 10.55 | 11.00 | 12,930 | -0.50(-4.35%) |
Feb 16, 2011 | 11.50 | 11.56 | 11.32 | 11.50 | 8,391 | +0.30(+2.68%) |
Feb 15, 2011 | 11.64 | 11.65 | 11.20 | 11.20 | 6,437 | -0.43(-3.70%) |
Feb 14, 2011 | 11.19 | 11.74 | 11.19 | 11.63 | 2,100 | +0.41(+3.65%) |
Feb 11, 2011 | 11.73 | 11.73 | 11.14 | 11.22 | 2,578 | -0.52(-4.43%) |
Feb 10, 2011 | 11.47 | 11.74 | 11.47 | 11.74 | 1,200 | +0.24(+2.09%) |
Feb 09, 2011 | 11.21 | 11.50 | 11.21 | 11.50 | 200 | +0.10(+0.88%) |
Feb 08, 2011 | 10.77 | 11.75 | 10.77 | 11.40 | 32,699 | -0.20(-1.72%) |
Feb 07, 2011 | 11.75 | 11.85 | 11.41 | 11.60 | 8,700 | -0.15(-1.28%) |
Feb 04, 2011 | 11.77 | 11.95 | 11.52 | 11.75 | 6,120 | -0.03(-0.25%) |
Feb 03, 2011 | 11.62 | 12.14 | 11.51 | 11.78 | 7,901 | -0.02(-0.17%) |
Feb 02, 2011 | 11.83 | 12.00 | 11.75 | 11.80 | 2,080 | +0.21(+1.77%) |
Feb 01, 2011 | 11.76 | 12.15 | 11.52 | 11.60 | 5,316 | -0.16(-1.36%) |
Jan 31, 2011 | 11.82 | 11.82 | 10.64 | 11.76 | 1,820 | +0.19(+1.60%) |
Jan 28, 2011 | 11.40 | 11.76 | 11.40 | 11.57 | 2,795 | -0.28(-2.36%) |
Jan 27, 2011 | 11.89 | 12.19 | 11.40 | 11.85 | 10,906 | -0.06(-0.50%) |
Jan 26, 2011 | 11.79 | 12.09 | 11.38 | 11.91 | 31,718 | +0.55(+4.84%) |
Jan 25, 2011 | 11.78 | 12.08 | 10.90 | 11.36 | 36,172 | -0.42(-3.57%) |
Jan 24, 2011 | 10.70 | 12.18 | 10.05 | 11.78 | 66,885 | +1.28(+12.19%) |
Jan 21, 2011 | 10.36 | 10.71 | 10.19 | 10.50 | 10,033 | +0.42(+4.17%) |
Jan 20, 2011 | 10.01 | 10.36 | 10.00 | 10.08 | 9,400 | -0.24(-2.33%) |
Jan 19, 2011 | 10.16 | 10.32 | 10.16 | 10.32 | 300 | -0.10(-0.96%) |
Jan 18, 2011 | 10.75 | 10.75 | 10.21 | 10.42 | 4,305 | -0.17(-1.61%) |
Jan 14, 2011 | 10.66 | 10.66 | 10.52 | 10.59 | 4,488 | -0.08(-0.75%) |
Jan 13, 2011 | 10.40 | 10.70 | 10.34 | 10.67 | 30,762 | +0.16(+1.52%) |
Jan 12, 2011 | 10.39 | 10.51 | 10.28 | 10.51 | 7,200 | +0.31(+3.04%) |
Jan 11, 2011 | 10.38 | 10.47 | 10.20 | 10.20 | 7,300 | +0.10(+0.99%) |
Jan 10, 2011 | 10.40 | 10.40 | 10.01 | 10.10 | 5,198 | -0.35(-3.35%) |
Jan 07, 2011 | 10.77 | 10.82 | 10.44 | 10.45 | 3,860 | -0.02(-0.19%) |
Jan 06, 2011 | 10.56 | 10.68 | 10.33 | 10.47 | 1,700 | +0.06(+0.58%) |
Jan 05, 2011 | 9.870 | 10.42 | 9.870 | 10.41 | 6,900 | +0.41(+4.10%) |
Jan 04, 2011 | 9.950 | 10.02 | 9.950 | 10.00 | 1,250 | +0.01(+0.10%) |