Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 12.08 | 12.20 | 11.72 | 11.75 | 303,564 | -0.40(-3.26%) |
Mar 30, 2011 | 11.78 | 12.15 | 11.59 | 12.14 | 410,361 | +0.46(+3.91%) |
Mar 29, 2011 | 11.67 | 11.79 | 11.46 | 11.69 | 225,904 | -0.01(-0.08%) |
Mar 28, 2011 | 11.84 | 11.92 | 11.64 | 11.69 | 180,763 | -0.18(-1.55%) |
Mar 25, 2011 | 12.04 | 12.19 | 11.86 | 11.88 | 242,925 | -0.06(-0.52%) |
Mar 24, 2011 | 11.96 | 12.04 | 11.71 | 11.94 | 370,003 | +0.09(+0.74%) |
Mar 23, 2011 | 11.79 | 11.98 | 11.59 | 11.85 | 449,414 | +0.01(+0.07%) |
Mar 22, 2011 | 11.86 | 11.93 | 11.74 | 11.84 | 701,106 | -0.02(-0.15%) |
Mar 21, 2011 | 11.64 | 11.97 | 11.64 | 11.86 | 888,406 | +0.53(+4.65%) |
Mar 18, 2011 | 11.76 | 12.00 | 11.20 | 11.33 | 1,057,370 | -0.43(-3.66%) |
Mar 17, 2011 | 13.54 | 13.86 | 11.55 | 11.76 | 2,271,086 | -1.58(-11.85%) |
Mar 16, 2011 | 13.28 | 13.57 | 13.17 | 13.35 | 598,412 | +0.04(+0.26%) |
Mar 15, 2011 | 13.18 | 13.48 | 13.13 | 13.31 | 790,808 | +0.13(+1.00%) |
Mar 14, 2011 | 12.76 | 13.19 | 12.72 | 13.18 | 450,898 | +0.21(+1.63%) |
Mar 11, 2011 | 12.51 | 13.09 | 12.41 | 12.97 | 483,070 | +0.31(+2.43%) |
Mar 10, 2011 | 12.63 | 12.92 | 12.49 | 12.66 | 380,257 | -0.25(-1.97%) |
Mar 09, 2011 | 12.71 | 13.03 | 12.53 | 12.92 | 196,060 | +0.18(+1.45%) |
Mar 08, 2011 | 12.54 | 12.73 | 12.37 | 12.73 | 450,599 | +0.21(+1.68%) |
Mar 07, 2011 | 12.61 | 12.79 | 12.39 | 12.52 | 361,448 | -0.02(-0.14%) |
Mar 04, 2011 | 12.85 | 13.02 | 12.38 | 12.54 | 337,833 | -0.31(-2.39%) |
Mar 03, 2011 | 12.56 | 12.93 | 12.56 | 12.84 | 172,818 | +0.50(+4.06%) |
Mar 02, 2011 | 12.27 | 12.40 | 12.07 | 12.34 | 327,399 | +0.03(+0.21%) |
Mar 01, 2011 | 12.77 | 12.78 | 12.25 | 12.32 | 334,100 | -0.39(-3.04%) |
Feb 28, 2011 | 12.62 | 12.72 | 12.36 | 12.70 | 276,144 | +0.21(+1.69%) |
Feb 25, 2011 | 12.12 | 12.49 | 12.08 | 12.49 | 477,947 | +0.46(+3.80%) |
Feb 24, 2011 | 12.32 | 12.45 | 11.80 | 12.04 | 815,703 | -0.25(-2.00%) |
Feb 23, 2011 | 13.37 | 13.37 | 11.86 | 12.28 | 966,163 | -1.09(-8.15%) |
Feb 22, 2011 | 14.18 | 14.23 | 13.35 | 13.37 | 507,772 | -1.06(-7.36%) |
Feb 18, 2011 | 14.43 | 14.58 | 14.30 | 14.44 | 167,029 | +0.07(+0.49%) |
Feb 17, 2011 | 14.05 | 14.44 | 13.91 | 14.36 | 250,658 | +0.27(+1.93%) |
Feb 16, 2011 | 13.86 | 14.13 | 13.78 | 14.09 | 151,707 | +0.30(+2.17%) |
Feb 15, 2011 | 13.87 | 14.01 | 13.71 | 13.79 | 257,771 | -0.15(-1.07%) |
Feb 14, 2011 | 13.90 | 14.06 | 13.80 | 13.94 | 186,103 | -0.02(-0.13%) |
Feb 11, 2011 | 13.66 | 14.00 | 13.60 | 13.96 | 316,429 | +0.25(+1.86%) |
Feb 10, 2011 | 13.26 | 13.71 | 13.19 | 13.71 | 205,745 | +0.31(+2.30%) |
Feb 09, 2011 | 13.35 | 13.49 | 13.18 | 13.40 | 194,731 | +0.05(+0.40%) |
Feb 08, 2011 | 13.20 | 13.35 | 12.99 | 13.35 | 91,002 | +0.17(+1.27%) |
Feb 07, 2011 | 13.06 | 13.35 | 12.90 | 13.18 | 182,315 | +0.11(+0.87%) |
Feb 04, 2011 | 12.96 | 13.13 | 12.81 | 13.06 | 189,439 | +0.18(+1.43%) |
Feb 03, 2011 | 12.77 | 13.00 | 12.65 | 12.88 | 377,355 | +0.11(+0.89%) |
Feb 02, 2011 | 13.03 | 13.12 | 12.63 | 12.77 | 321,074 | -0.31(-2.35%) |
Feb 01, 2011 | 13.29 | 13.39 | 13.06 | 13.07 | 441,998 | -0.02(-0.13%) |
Jan 31, 2011 | 13.22 | 13.40 | 12.99 | 13.09 | 426,962 | -0.06(-0.47%) |
Jan 28, 2011 | 14.12 | 14.18 | 12.96 | 13.15 | 742,444 | -1.02(-7.19%) |
Jan 27, 2011 | 14.22 | 14.34 | 13.87 | 14.17 | 439,079 | -0.04(-0.25%) |
Jan 26, 2011 | 13.67 | 14.23 | 13.49 | 14.21 | 698,954 | +0.66(+4.86%) |
Jan 25, 2011 | 13.36 | 13.57 | 13.33 | 13.55 | 470,522 | +0.11(+0.78%) |
Jan 24, 2011 | 13.40 | 13.64 | 13.30 | 13.44 | 206,197 | +0.07(+0.53%) |
Jan 21, 2011 | 13.46 | 13.49 | 13.33 | 13.37 | 379,103 | +0.05(+0.40%) |
Jan 20, 2011 | 13.24 | 13.59 | 13.24 | 13.32 | 338,195 | -0.04(-0.26%) |
Jan 19, 2011 | 13.65 | 13.66 | 13.12 | 13.35 | 402,548 | -0.37(-2.69%) |
Jan 18, 2011 | 13.53 | 13.73 | 13.22 | 13.72 | 248,034 | +0.20(+1.49%) |
Jan 14, 2011 | 13.67 | 13.77 | 13.37 | 13.52 | 190,682 | -0.19(-1.41%) |
Jan 13, 2011 | 13.68 | 13.78 | 13.56 | 13.71 | 202,479 | -0.01(-0.06%) |
Jan 12, 2011 | 13.50 | 13.79 | 13.42 | 13.72 | 244,756 | +0.42(+3.17%) |
Jan 11, 2011 | 13.19 | 13.36 | 13.10 | 13.30 | 301,692 | +0.21(+1.61%) |
Jan 10, 2011 | 12.84 | 13.18 | 12.65 | 13.09 | 189,044 | +0.18(+1.43%) |
Jan 07, 2011 | 13.06 | 13.06 | 12.65 | 12.91 | 217,171 | -0.16(-1.21%) |
Jan 06, 2011 | 13.42 | 13.42 | 12.91 | 13.06 | 263,575 | -0.29(-2.17%) |
Jan 05, 2011 | 13.03 | 13.44 | 12.89 | 13.35 | 338,253 | +0.30(+2.29%) |
Jan 04, 2011 | 13.64 | 13.70 | 12.79 | 13.06 | 591,018 | -0.54(-3.94%) |