Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.74 | 21.18 | 20.57 | 21.05 | 1,245,586 | +0.65(+3.21%) |
Mar 30, 2011 | 20.08 | 20.42 | 19.72 | 20.40 | 1,027,498 | +0.83(+4.26%) |
Mar 29, 2011 | 19.14 | 19.66 | 19.03 | 19.57 | 735,495 | +0.18(+0.92%) |
Mar 28, 2011 | 19.23 | 19.78 | 19.08 | 19.39 | 1,080,421 | -0.31(-1.56%) |
Mar 25, 2011 | 20.17 | 20.32 | 19.52 | 19.70 | 1,596,297 | -0.24(-1.19%) |
Mar 24, 2011 | 19.78 | 20.31 | 19.53 | 19.93 | 3,136,027 | +0.78(+4.09%) |
Mar 23, 2011 | 18.07 | 19.58 | 17.95 | 19.15 | 1,823,052 | +1.08(+5.98%) |
Mar 22, 2011 | 18.21 | 18.48 | 17.85 | 18.07 | 1,093,545 | -0.27(-1.46%) |
Mar 21, 2011 | 18.26 | 18.39 | 17.96 | 18.34 | 1,751,365 | +1.45(+8.57%) |
Mar 18, 2011 | 16.57 | 17.03 | 16.55 | 16.89 | 968,831 | +0.83(+5.18%) |
Mar 17, 2011 | 15.46 | 16.27 | 15.36 | 16.06 | 1,017,615 | +0.93(+6.16%) |
Mar 16, 2011 | 15.04 | 15.91 | 14.72 | 15.13 | 1,129,681 | +0.24(+1.60%) |
Mar 15, 2011 | 14.56 | 16.26 | 14.56 | 14.89 | 1,492,381 | -1.37(-8.41%) |
Mar 14, 2011 | 16.28 | 16.67 | 15.74 | 16.26 | 869,352 | +0.11(+0.68%) |
Mar 11, 2011 | 14.98 | 16.76 | 14.87 | 16.15 | 1,361,069 | +0.38(+2.39%) |
Mar 10, 2011 | 16.75 | 16.75 | 15.55 | 15.77 | 2,306,908 | -2.04(-11.46%) |
Mar 09, 2011 | 18.33 | 18.64 | 17.62 | 17.81 | 1,133,923 | -0.28(-1.53%) |
Mar 08, 2011 | 17.54 | 18.22 | 16.97 | 18.09 | 1,258,101 | +0.17(+0.94%) |
Mar 07, 2011 | 18.03 | 18.38 | 17.48 | 17.92 | 1,853,833 | +0.83(+4.87%) |
Mar 04, 2011 | 16.36 | 17.10 | 16.21 | 17.09 | 1,039,983 | +0.96(+5.96%) |
Mar 03, 2011 | 16.23 | 16.35 | 15.90 | 16.13 | 748,653 | -0.22(-1.33%) |
Mar 02, 2011 | 16.31 | 17.08 | 15.81 | 16.35 | 2,070,274 | +0.21(+1.29%) |
Mar 01, 2011 | 15.66 | 16.30 | 15.66 | 16.14 | 1,205,026 | +0.97(+6.41%) |
Feb 28, 2011 | 14.87 | 15.22 | 14.83 | 15.17 | 713,263 | +0.47(+3.17%) |
Feb 25, 2011 | 14.17 | 14.80 | 14.17 | 14.70 | 455,800 | +0.70(+5.03%) |
Feb 24, 2011 | 15.21 | 15.22 | 13.72 | 14.00 | 1,039,341 | -1.22(-8.01%) |
Feb 23, 2011 | 14.48 | 15.29 | 14.46 | 15.22 | 695,728 | +0.74(+5.14%) |
Feb 22, 2011 | 14.66 | 15.06 | 14.36 | 14.47 | 1,008,524 | +0.41(+2.89%) |
Feb 18, 2011 | 13.69 | 14.36 | 13.61 | 14.07 | 1,134,886 | +0.48(+3.50%) |
Feb 17, 2011 | 13.57 | 13.66 | 13.26 | 13.59 | 487,083 | +0.25(+1.86%) |
Feb 16, 2011 | 13.40 | 13.47 | 13.09 | 13.34 | 304,563 | -0.07(-0.52%) |
Feb 15, 2011 | 13.62 | 13.69 | 13.34 | 13.41 | 312,203 | +0.30(+2.28%) |
Feb 14, 2011 | 13.19 | 13.46 | 13.04 | 13.11 | 347,393 | +0.10(+0.75%) |
Feb 11, 2011 | 13.02 | 13.48 | 12.87 | 13.02 | 351,253 | -0.09(-0.68%) |
Feb 10, 2011 | 13.08 | 13.29 | 12.62 | 13.10 | 440,177 | -0.25(-1.86%) |
Feb 09, 2011 | 13.80 | 13.83 | 13.15 | 13.35 | 457,334 | -0.39(-2.81%) |
Feb 08, 2011 | 13.68 | 13.88 | 13.53 | 13.74 | 493,126 | +0.34(+2.51%) |
Feb 07, 2011 | 13.48 | 13.71 | 13.37 | 13.40 | 299,871 | +0.07(+0.52%) |
Feb 04, 2011 | 13.55 | 13.80 | 13.21 | 13.33 | 581,157 | -0.01(-0.07%) |
Feb 03, 2011 | 12.88 | 13.46 | 12.43 | 13.34 | 605,264 | +0.44(+3.38%) |
Feb 02, 2011 | 12.85 | 13.05 | 12.58 | 12.91 | 402,167 | -0.04(-0.31%) |
Feb 01, 2011 | 12.54 | 12.95 | 12.28 | 12.95 | 460,583 | +0.79(+6.53%) |
Jan 31, 2011 | 12.22 | 12.55 | 11.94 | 12.15 | 662,186 | +0.06(+0.49%) |
Jan 28, 2011 | 11.16 | 12.13 | 11.10 | 12.09 | 661,870 | +0.82(+7.30%) |
Jan 27, 2011 | 12.12 | 12.15 | 11.00 | 11.27 | 901,942 | -0.49(-4.13%) |
Jan 26, 2011 | 10.51 | 11.78 | 10.44 | 11.76 | 565,571 | +1.36(+13.06%) |
Jan 25, 2011 | 10.52 | 10.67 | 10.23 | 10.40 | 644,364 | -0.40(-3.67%) |
Jan 24, 2011 | 10.83 | 11.28 | 10.70 | 10.79 | 636,999 | -0.18(-1.63%) |
Jan 21, 2011 | 11.45 | 11.52 | 10.94 | 10.97 | 406,259 | -0.49(-4.24%) |
Jan 20, 2011 | 11.59 | 11.64 | 10.66 | 11.46 | 1,165,391 | -1.11(-8.83%) |
Jan 19, 2011 | 12.94 | 13.38 | 12.44 | 12.57 | 350,158 | -0.12(-0.94%) |
Jan 18, 2011 | 12.40 | 12.84 | 12.29 | 12.69 | 394,015 | +0.23(+1.83%) |
Jan 14, 2011 | 12.63 | 12.83 | 12.26 | 12.46 | 514,010 | -0.48(-3.68%) |
Jan 13, 2011 | 13.74 | 13.93 | 12.67 | 12.94 | 662,872 | -0.99(-7.12%) |
Jan 12, 2011 | 14.33 | 14.33 | 13.74 | 13.93 | 506,833 | +0.06(+0.43%) |
Jan 11, 2011 | 13.55 | 13.87 | 13.29 | 13.87 | 460,581 | +1.06(+8.28%) |
Jan 10, 2011 | 13.07 | 13.10 | 12.54 | 12.81 | 398,932 | -0.23(-1.75%) |
Jan 07, 2011 | 12.69 | 13.31 | 12.69 | 13.03 | 473,082 | -0.17(-1.28%) |
Jan 06, 2011 | 14.30 | 14.32 | 13.15 | 13.20 | 604,173 | -1.10(-7.69%) |
Jan 05, 2011 | 13.88 | 14.45 | 13.56 | 14.30 | 675,356 | +0.08(+0.56%) |
Jan 04, 2011 | 14.94 | 15.25 | 13.46 | 14.22 | 1,006,892 | -1.24(-8.01%) |
Jan 03, 2011 | 14.87 | 16.31 | 14.73 | 15.46 | 630,945 | +1.07(+7.44%) |
Dec 31, 2010 | 13.96 | 14.49 | 13.92 | 14.39 | 287,968 | +0.65(+4.76%) |
Dec 30, 2010 | 13.97 | 14.09 | 13.43 | 13.74 | 284,889 | -0.13(-0.93%) |
Dec 29, 2010 | 13.46 | 13.93 | 13.31 | 13.87 | 666,574 | +0.39(+2.87%) |
Dec 28, 2010 | 12.29 | 13.73 | 12.27 | 13.48 | 441,978 | +1.50(+12.49%) |
Dec 27, 2010 | 12.21 | 12.34 | 11.70 | 11.98 | 181,384 | -0.23(-1.87%) |
Dec 23, 2010 | 12.28 | 12.41 | 12.06 | 12.21 | 106,948 | -0.07(-0.57%) |
Dec 22, 2010 | 12.44 | 12.59 | 12.20 | 12.28 | 114,844 | -0.11(-0.88%) |
Dec 21, 2010 | 12.35 | 12.45 | 12.05 | 12.39 | 190,662 | -0.05(-0.40%) |
Dec 20, 2010 | 12.80 | 12.89 | 12.33 | 12.44 | 267,620 | -0.41(-3.16%) |
Dec 17, 2010 | 12.52 | 13.22 | 12.45 | 12.85 | 238,914 | +0.39(+3.10%) |
Dec 16, 2010 | 12.59 | 12.73 | 12.08 | 12.46 | 299,752 | -0.27(-2.10%) |