Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.53 | 15.97 | 14.52 | 15.10 | 1,147,658 | +0.60(+4.11%) |
Mar 30, 2011 | 14.50 | 14.50 | 14.50 | 14.50 | 407,483 | -0.07(-0.47%) |
Mar 29, 2011 | 14.33 | 14.65 | 14.21 | 14.57 | 430,635 | +0.21(+1.44%) |
Mar 28, 2011 | 14.60 | 14.67 | 14.14 | 14.36 | 571,544 | -0.29(-1.98%) |
Mar 25, 2011 | 14.77 | 15.14 | 14.63 | 14.65 | 630,394 | -0.14(-0.93%) |
Mar 24, 2011 | 14.67 | 14.82 | 14.47 | 14.79 | 316,456 | +0.26(+1.79%) |
Mar 23, 2011 | 14.81 | 14.82 | 14.26 | 14.53 | 559,068 | -0.34(-2.26%) |
Mar 22, 2011 | 14.71 | 15.12 | 14.61 | 14.87 | 421,283 | +0.15(+1.04%) |
Mar 21, 2011 | 14.51 | 14.78 | 14.45 | 14.71 | 509,781 | +0.68(+4.85%) |
Mar 18, 2011 | 13.99 | 14.03 | 13.77 | 14.03 | 573,332 | +0.10(+0.71%) |
Mar 17, 2011 | 14.19 | 14.45 | 13.76 | 13.93 | 724,404 | -0.05(-0.38%) |
Mar 16, 2011 | 13.95 | 14.25 | 13.72 | 13.99 | 710,164 | +0.04(+0.27%) |
Mar 15, 2011 | 13.90 | 14.25 | 13.88 | 13.95 | 1,003,577 | +0.05(+0.39%) |
Mar 14, 2011 | 12.60 | 14.12 | 12.43 | 13.90 | 1,882,037 | +1.18(+9.32%) |
Mar 11, 2011 | 16.62 | 16.88 | 12.25 | 12.71 | 7,699,366 | -4.03(-24.06%) |
Mar 10, 2011 | 16.66 | 16.79 | 16.22 | 16.74 | 324,083 | -0.09(-0.54%) |
Mar 09, 2011 | 16.98 | 17.20 | 16.70 | 16.83 | 182,565 | -0.15(-0.86%) |
Mar 08, 2011 | 17.22 | 17.40 | 16.62 | 16.98 | 292,526 | +0.23(+1.37%) |
Mar 07, 2011 | 17.11 | 17.24 | 16.59 | 16.75 | 435,688 | -0.31(-1.84%) |
Mar 04, 2011 | 17.27 | 17.48 | 16.61 | 17.06 | 390,557 | -0.39(-2.23%) |
Mar 03, 2011 | 16.71 | 17.85 | 16.65 | 17.45 | 850,462 | +0.97(+5.89%) |
Mar 02, 2011 | 16.68 | 16.88 | 16.37 | 16.48 | 763,739 | -0.28(-1.69%) |
Mar 01, 2011 | 17.75 | 17.82 | 16.66 | 16.76 | 700,565 | -0.92(-5.23%) |
Feb 28, 2011 | 17.44 | 18.15 | 17.44 | 17.69 | 782,785 | +0.24(+1.40%) |
Feb 25, 2011 | 19.01 | 19.02 | 16.96 | 17.44 | 2,629,206 | -1.83(-9.52%) |
Feb 24, 2011 | 18.87 | 19.29 | 18.76 | 19.28 | 360,679 | +0.29(+1.53%) |
Feb 23, 2011 | 19.53 | 19.62 | 18.66 | 18.99 | 454,091 | -0.57(-2.93%) |
Feb 22, 2011 | 20.45 | 20.52 | 19.39 | 19.56 | 624,118 | -1.19(-5.75%) |
Feb 18, 2011 | 21.09 | 21.20 | 20.36 | 20.75 | 493,570 | -0.19(-0.91%) |
Feb 17, 2011 | 20.07 | 21.26 | 20.06 | 20.94 | 1,211,805 | +1.35(+6.91%) |
Feb 16, 2011 | 19.34 | 19.63 | 19.31 | 19.59 | 222,859 | +0.35(+1.83%) |
Feb 15, 2011 | 19.28 | 19.72 | 19.18 | 19.24 | 300,601 | -0.11(-0.59%) |
Feb 14, 2011 | 18.78 | 19.78 | 18.66 | 19.35 | 351,561 | +0.59(+3.14%) |
Feb 11, 2011 | 18.41 | 18.78 | 18.35 | 18.76 | 215,828 | +0.30(+1.61%) |
Feb 10, 2011 | 18.53 | 18.85 | 18.39 | 18.47 | 207,749 | -0.11(-0.58%) |
Feb 09, 2011 | 18.50 | 18.78 | 18.50 | 18.57 | 216,072 | -0.07(-0.37%) |
Feb 08, 2011 | 18.89 | 18.95 | 18.55 | 18.64 | 278,417 | -0.26(-1.38%) |
Feb 07, 2011 | 18.61 | 18.92 | 18.34 | 18.90 | 410,985 | +0.32(+1.73%) |
Feb 04, 2011 | 18.56 | 18.70 | 18.34 | 18.58 | 264,004 | +0.00(+0.00%) |
Feb 03, 2011 | 18.59 | 18.70 | 18.22 | 18.58 | 498,033 | +0.00(+0.00%) |
Feb 02, 2011 | 18.58 | 18.60 | 18.31 | 18.58 | 423,871 | -0.10(-0.53%) |
Feb 01, 2011 | 18.39 | 18.79 | 18.38 | 18.68 | 407,584 | +0.40(+2.17%) |
Jan 31, 2011 | 18.79 | 18.98 | 18.27 | 18.28 | 352,657 | -0.49(-2.61%) |
Jan 28, 2011 | 19.75 | 19.76 | 18.76 | 18.77 | 410,597 | -0.69(-3.53%) |
Jan 27, 2011 | 18.87 | 19.56 | 18.72 | 19.46 | 425,146 | +0.63(+3.33%) |
Jan 26, 2011 | 18.80 | 19.10 | 18.60 | 18.83 | 300,871 | +0.03(+0.16%) |
Jan 25, 2011 | 18.66 | 18.90 | 18.54 | 18.80 | 234,610 | +0.14(+0.74%) |
Jan 24, 2011 | 18.66 | 18.97 | 18.65 | 18.66 | 293,575 | +0.04(+0.21%) |
Jan 21, 2011 | 19.05 | 19.27 | 18.53 | 18.63 | 365,563 | -0.26(-1.38%) |
Jan 20, 2011 | 19.05 | 19.22 | 18.69 | 18.89 | 386,230 | -0.21(-1.12%) |
Jan 19, 2011 | 19.67 | 19.67 | 18.61 | 19.10 | 843,987 | -0.44(-2.27%) |
Jan 18, 2011 | 19.64 | 19.77 | 19.18 | 19.54 | 320,652 | -0.11(-0.54%) |
Jan 14, 2011 | 19.80 | 19.86 | 19.29 | 19.65 | 408,555 | -0.26(-1.31%) |
Jan 13, 2011 | 20.12 | 20.28 | 19.66 | 19.91 | 523,741 | -0.25(-1.25%) |
Jan 12, 2011 | 19.83 | 20.32 | 19.63 | 20.16 | 521,564 | +0.57(+2.89%) |
Jan 11, 2011 | 19.60 | 19.67 | 18.69 | 19.60 | 833,814 | +0.21(+1.06%) |
Jan 10, 2011 | 20.27 | 20.41 | 19.37 | 19.39 | 539,766 | -0.99(-4.87%) |
Jan 07, 2011 | 21.31 | 21.43 | 19.99 | 20.38 | 697,537 | -1.05(-4.89%) |
Jan 06, 2011 | 22.36 | 22.55 | 21.35 | 21.43 | 588,888 | -0.94(-4.20%) |
Jan 05, 2011 | 22.12 | 22.46 | 21.97 | 22.37 | 204,044 | +0.14(+0.62%) |
Jan 04, 2011 | 22.87 | 22.89 | 21.87 | 22.23 | 346,308 | -0.57(-2.48%) |