Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.75 | 21.19 | 20.58 | 21.06 | 1,244,969 | +0.65(+3.21%) |
Mar 30, 2011 | 20.09 | 20.43 | 19.73 | 20.41 | 1,026,989 | +0.83(+4.26%) |
Mar 29, 2011 | 19.15 | 19.67 | 19.04 | 19.58 | 735,131 | +0.18(+0.92%) |
Mar 28, 2011 | 19.24 | 19.79 | 19.09 | 19.40 | 1,079,885 | -0.31(-1.56%) |
Mar 25, 2011 | 20.18 | 20.33 | 19.53 | 19.71 | 1,595,505 | -0.24(-1.19%) |
Mar 24, 2011 | 19.79 | 20.32 | 19.54 | 19.94 | 3,134,472 | +0.78(+4.09%) |
Mar 23, 2011 | 18.08 | 19.59 | 17.96 | 19.16 | 1,822,147 | +1.08(+5.98%) |
Mar 22, 2011 | 18.22 | 18.49 | 17.86 | 18.08 | 1,093,003 | -0.27(-1.46%) |
Mar 21, 2011 | 18.27 | 18.40 | 17.97 | 18.35 | 1,750,497 | +1.45(+8.57%) |
Mar 18, 2011 | 16.58 | 17.04 | 16.56 | 16.90 | 968,350 | +0.83(+5.19%) |
Mar 17, 2011 | 15.47 | 16.27 | 15.36 | 16.07 | 1,017,110 | +0.93(+6.16%) |
Mar 16, 2011 | 15.04 | 15.92 | 14.73 | 15.13 | 1,129,121 | +0.24(+1.60%) |
Mar 15, 2011 | 14.57 | 16.26 | 14.57 | 14.90 | 1,491,640 | -1.37(-8.41%) |
Mar 14, 2011 | 16.28 | 16.68 | 15.75 | 16.26 | 868,920 | +0.11(+0.68%) |
Mar 11, 2011 | 14.99 | 16.77 | 14.88 | 16.16 | 1,360,394 | +0.38(+2.39%) |
Mar 10, 2011 | 16.76 | 16.76 | 15.56 | 15.78 | 2,305,764 | -2.04(-11.46%) |
Mar 09, 2011 | 18.34 | 18.64 | 17.63 | 17.82 | 1,133,361 | -0.28(-1.53%) |
Mar 08, 2011 | 17.54 | 18.23 | 16.98 | 18.10 | 1,257,477 | +0.17(+0.94%) |
Mar 07, 2011 | 18.04 | 18.39 | 17.48 | 17.93 | 1,852,913 | +0.83(+4.87%) |
Mar 04, 2011 | 16.36 | 17.11 | 16.21 | 17.10 | 1,039,468 | +0.96(+5.96%) |
Mar 03, 2011 | 16.23 | 16.35 | 15.91 | 16.14 | 748,281 | -0.22(-1.33%) |
Mar 02, 2011 | 16.31 | 17.09 | 15.82 | 16.35 | 2,069,247 | +0.21(+1.29%) |
Mar 01, 2011 | 15.67 | 16.30 | 15.67 | 16.15 | 1,204,429 | +0.97(+6.41%) |
Feb 28, 2011 | 14.88 | 15.22 | 14.84 | 15.17 | 712,909 | +0.47(+3.17%) |
Feb 25, 2011 | 14.18 | 14.81 | 14.18 | 14.71 | 455,574 | +0.70(+5.03%) |
Feb 24, 2011 | 15.21 | 15.22 | 13.73 | 14.00 | 1,038,825 | -1.22(-8.01%) |
Feb 23, 2011 | 14.49 | 15.29 | 14.47 | 15.22 | 695,382 | +0.74(+5.14%) |
Feb 22, 2011 | 14.67 | 15.06 | 14.37 | 14.48 | 1,008,024 | +0.41(+2.89%) |
Feb 18, 2011 | 13.70 | 14.37 | 13.62 | 14.07 | 1,134,323 | +0.48(+3.50%) |
Feb 17, 2011 | 13.58 | 13.67 | 13.27 | 13.60 | 486,841 | +0.25(+1.86%) |
Feb 16, 2011 | 13.41 | 13.47 | 13.10 | 13.35 | 304,412 | -0.07(-0.52%) |
Feb 15, 2011 | 13.63 | 13.70 | 13.35 | 13.42 | 312,048 | +0.30(+2.28%) |
Feb 14, 2011 | 13.20 | 13.47 | 13.05 | 13.12 | 347,221 | +0.10(+0.75%) |
Feb 11, 2011 | 13.02 | 13.49 | 12.87 | 13.02 | 351,078 | -0.09(-0.68%) |
Feb 10, 2011 | 13.09 | 13.30 | 12.62 | 13.11 | 439,958 | -0.25(-1.86%) |
Feb 09, 2011 | 13.81 | 13.83 | 13.16 | 13.36 | 457,107 | -0.39(-2.81%) |
Feb 08, 2011 | 13.69 | 13.88 | 13.54 | 13.75 | 492,881 | +0.34(+2.51%) |
Feb 07, 2011 | 13.49 | 13.72 | 13.38 | 13.41 | 299,722 | +0.07(+0.52%) |
Feb 04, 2011 | 13.56 | 13.81 | 13.22 | 13.34 | 580,869 | -0.01(-0.07%) |
Feb 03, 2011 | 12.88 | 13.47 | 12.44 | 13.35 | 604,964 | +0.44(+3.38%) |
Feb 02, 2011 | 12.85 | 13.06 | 12.59 | 12.91 | 401,968 | -0.04(-0.31%) |
Feb 01, 2011 | 12.55 | 12.95 | 12.29 | 12.95 | 460,355 | +0.79(+6.53%) |
Jan 31, 2011 | 12.23 | 12.56 | 11.95 | 12.16 | 661,858 | +0.06(+0.49%) |
Jan 28, 2011 | 11.17 | 12.14 | 11.11 | 12.10 | 661,542 | +0.82(+7.30%) |
Jan 27, 2011 | 12.13 | 12.16 | 11.01 | 11.28 | 901,494 | -0.49(-4.13%) |
Jan 26, 2011 | 10.51 | 11.78 | 10.44 | 11.76 | 565,290 | +1.36(+13.06%) |
Jan 25, 2011 | 10.52 | 10.67 | 10.24 | 10.40 | 644,045 | -0.40(-3.67%) |
Jan 24, 2011 | 10.84 | 11.29 | 10.70 | 10.80 | 636,683 | -0.18(-1.63%) |
Jan 21, 2011 | 11.45 | 11.52 | 10.95 | 10.98 | 406,057 | -0.49(-4.24%) |
Jan 20, 2011 | 11.59 | 11.64 | 10.66 | 11.46 | 1,164,813 | -1.11(-8.83%) |
Jan 19, 2011 | 12.94 | 13.39 | 12.45 | 12.58 | 349,984 | -0.12(-0.94%) |
Jan 18, 2011 | 12.41 | 12.84 | 12.30 | 12.69 | 393,819 | +0.23(+1.83%) |
Jan 14, 2011 | 12.63 | 12.83 | 12.27 | 12.47 | 513,755 | -0.48(-3.68%) |
Jan 13, 2011 | 13.75 | 13.93 | 12.67 | 12.94 | 662,543 | -0.99(-7.12%) |
Jan 12, 2011 | 14.34 | 14.34 | 13.75 | 13.93 | 506,581 | +0.06(+0.43%) |
Jan 11, 2011 | 13.56 | 13.87 | 13.30 | 13.87 | 460,353 | +1.06(+8.28%) |
Jan 10, 2011 | 13.08 | 13.11 | 12.55 | 12.81 | 398,734 | -0.23(-1.75%) |
Jan 07, 2011 | 12.69 | 13.32 | 12.69 | 13.04 | 472,847 | -0.17(-1.28%) |
Jan 06, 2011 | 14.31 | 14.33 | 13.16 | 13.21 | 603,874 | -1.10(-7.69%) |
Jan 05, 2011 | 13.88 | 14.46 | 13.57 | 14.31 | 675,021 | +0.08(+0.56%) |
Jan 04, 2011 | 14.95 | 15.25 | 13.47 | 14.23 | 1,006,393 | -1.24(-8.01%) |