Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.22 | 15.33 | 14.87 | 14.99 | 743,408 | -0.29(-1.91%) |
Mar 30, 2011 | 14.96 | 15.34 | 14.90 | 15.28 | 497,282 | +0.43(+2.92%) |
Mar 29, 2011 | 14.64 | 15.02 | 14.57 | 14.84 | 550,277 | +0.18(+1.23%) |
Mar 28, 2011 | 14.92 | 15.15 | 14.54 | 14.66 | 566,332 | -0.24(-1.61%) |
Mar 25, 2011 | 14.66 | 15.17 | 14.66 | 14.90 | 934,082 | +0.27(+1.84%) |
Mar 24, 2011 | 14.52 | 14.78 | 14.45 | 14.63 | 690,145 | +0.14(+0.98%) |
Mar 23, 2011 | 14.07 | 14.52 | 13.82 | 14.49 | 1,534,478 | +0.37(+2.60%) |
Mar 22, 2011 | 14.35 | 14.42 | 14.00 | 14.13 | 1,047,306 | -0.17(-1.20%) |
Mar 21, 2011 | 14.35 | 14.42 | 14.26 | 14.30 | 1,175,617 | +0.31(+2.19%) |
Mar 18, 2011 | 14.42 | 14.42 | 13.92 | 13.99 | 4,604,492 | -0.23(-1.63%) |
Mar 17, 2011 | 14.27 | 14.49 | 14.16 | 14.22 | 1,225,180 | +0.18(+1.28%) |
Mar 16, 2011 | 14.33 | 14.37 | 13.79 | 14.04 | 1,675,867 | -0.40(-2.75%) |
Mar 15, 2011 | 14.20 | 14.52 | 14.10 | 14.44 | 1,722,174 | -0.11(-0.77%) |
Mar 14, 2011 | 15.22 | 15.33 | 14.45 | 14.55 | 1,374,487 | -0.97(-6.22%) |
Mar 11, 2011 | 15.00 | 15.58 | 14.87 | 15.52 | 1,379,159 | +0.33(+2.17%) |
Mar 10, 2011 | 15.01 | 15.28 | 14.92 | 15.19 | 1,517,875 | -0.08(-0.54%) |
Mar 09, 2011 | 14.87 | 15.40 | 14.76 | 15.27 | 1,289,870 | +0.34(+2.31%) |
Mar 08, 2011 | 14.64 | 15.00 | 14.43 | 14.93 | 921,381 | +0.34(+2.36%) |
Mar 07, 2011 | 14.98 | 15.13 | 14.28 | 14.58 | 1,430,779 | -0.29(-1.96%) |
Mar 04, 2011 | 15.18 | 15.23 | 14.73 | 14.87 | 600,123 | -0.24(-1.58%) |
Mar 03, 2011 | 15.14 | 15.40 | 14.97 | 15.11 | 523,244 | +0.07(+0.45%) |
Mar 02, 2011 | 14.73 | 15.08 | 14.69 | 15.05 | 588,851 | +0.30(+2.03%) |
Mar 01, 2011 | 15.36 | 15.36 | 14.72 | 14.75 | 1,021,179 | -0.50(-3.29%) |
Feb 28, 2011 | 15.32 | 15.41 | 15.16 | 15.25 | 496,571 | +0.07(+0.49%) |
Feb 25, 2011 | 15.06 | 15.29 | 14.94 | 15.17 | 798,690 | +0.22(+1.50%) |
Feb 24, 2011 | 15.06 | 15.17 | 14.82 | 14.95 | 1,092,097 | -0.11(-0.74%) |
Feb 23, 2011 | 15.50 | 15.50 | 14.75 | 15.06 | 1,043,366 | -0.37(-2.42%) |
Feb 22, 2011 | 15.59 | 15.69 | 15.35 | 15.44 | 792,861 | -0.38(-2.41%) |
Feb 18, 2011 | 15.66 | 16.24 | 15.62 | 15.82 | 846,539 | +0.24(+1.54%) |
Feb 17, 2011 | 15.61 | 15.85 | 15.56 | 15.58 | 1,767,985 | -0.14(-0.91%) |
Feb 16, 2011 | 16.00 | 16.54 | 15.69 | 15.72 | 2,776,231 | +0.64(+4.22%) |
Feb 15, 2011 | 14.72 | 15.26 | 14.67 | 15.08 | 1,517,954 | +0.46(+3.12%) |
Feb 14, 2011 | 14.57 | 14.84 | 14.48 | 14.63 | 945,570 | +0.07(+0.46%) |
Feb 11, 2011 | 14.19 | 14.63 | 14.15 | 14.56 | 870,084 | +0.31(+2.21%) |
Feb 10, 2011 | 14.13 | 14.27 | 14.08 | 14.25 | 1,157,766 | -0.01(-0.11%) |
Feb 09, 2011 | 14.19 | 14.39 | 14.19 | 14.26 | 1,207,028 | -0.04(-0.26%) |
Feb 08, 2011 | 13.94 | 14.50 | 13.92 | 14.30 | 1,315,381 | +0.37(+2.69%) |
Feb 07, 2011 | 13.47 | 13.94 | 13.44 | 13.92 | 955,898 | +0.48(+3.56%) |
Feb 04, 2011 | 12.94 | 13.51 | 12.85 | 13.44 | 1,001,922 | +0.51(+3.94%) |
Feb 03, 2011 | 12.50 | 12.94 | 12.50 | 12.94 | 988,232 | +0.47(+3.78%) |
Feb 02, 2011 | 12.66 | 12.83 | 12.44 | 12.46 | 1,141,123 | -0.21(-1.65%) |
Feb 01, 2011 | 12.73 | 13.04 | 12.67 | 12.67 | 1,158,754 | +0.02(+0.18%) |
Jan 31, 2011 | 12.72 | 12.77 | 12.56 | 12.65 | 669,160 | -0.02(-0.18%) |
Jan 28, 2011 | 13.17 | 13.17 | 12.64 | 12.67 | 1,274,530 | -0.55(-4.19%) |
Jan 27, 2011 | 13.01 | 13.34 | 12.99 | 13.23 | 742,431 | +0.26(+2.02%) |
Jan 26, 2011 | 12.76 | 13.02 | 12.61 | 12.97 | 706,825 | +0.27(+2.12%) |
Jan 25, 2011 | 12.72 | 12.77 | 12.61 | 12.70 | 734,302 | -0.04(-0.29%) |
Jan 24, 2011 | 12.40 | 12.80 | 12.31 | 12.73 | 792,502 | +0.33(+2.66%) |
Jan 21, 2011 | 12.53 | 12.55 | 12.34 | 12.40 | 473,956 | -0.03(-0.24%) |
Jan 20, 2011 | 12.34 | 12.62 | 12.33 | 12.43 | 611,457 | +0.02(+0.18%) |
Jan 19, 2011 | 12.67 | 12.74 | 12.40 | 12.41 | 758,494 | -0.29(-2.30%) |
Jan 18, 2011 | 12.62 | 12.77 | 12.52 | 12.70 | 878,714 | +0.04(+0.30%) |
Jan 14, 2011 | 12.56 | 12.69 | 12.50 | 12.67 | 494,209 | +0.07(+0.59%) |
Jan 13, 2011 | 12.68 | 12.68 | 12.47 | 12.59 | 641,012 | -0.07(-0.53%) |
Jan 12, 2011 | 12.76 | 12.76 | 12.58 | 12.66 | 456,254 | +0.07(+0.54%) |
Jan 11, 2011 | 12.56 | 12.68 | 12.50 | 12.59 | 403,960 | +0.06(+0.48%) |
Jan 10, 2011 | 12.29 | 12.61 | 12.19 | 12.53 | 536,488 | +0.20(+1.64%) |
Jan 07, 2011 | 12.65 | 12.68 | 12.16 | 12.33 | 839,986 | -0.32(-2.54%) |
Jan 06, 2011 | 12.77 | 12.88 | 12.61 | 12.65 | 453,420 | -0.08(-0.65%) |
Jan 05, 2011 | 12.64 | 12.88 | 12.51 | 12.73 | 723,157 | +0.08(+0.65%) |
Jan 04, 2011 | 12.84 | 12.86 | 12.44 | 12.65 | 1,384,101 | -0.15(-1.17%) |