Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.07 | 15.17 | 14.99 | 15.01 | 700,895 | -0.29(-1.88%) |
Mar 30, 2011 | 15.30 | 15.30 | 15.30 | 15.30 | 437,158 | +0.37(+2.48%) |
Mar 29, 2011 | 14.41 | 14.95 | 14.34 | 14.93 | 439,432 | +0.59(+4.12%) |
Mar 28, 2011 | 14.52 | 14.52 | 14.29 | 14.34 | 299,692 | -0.12(-0.80%) |
Mar 25, 2011 | 14.33 | 14.72 | 14.23 | 14.46 | 380,455 | +0.12(+0.82%) |
Mar 24, 2011 | 14.39 | 14.39 | 14.23 | 14.34 | 189,686 | +0.03(+0.22%) |
Mar 23, 2011 | 14.18 | 14.39 | 14.01 | 14.31 | 258,132 | +0.11(+0.80%) |
Mar 22, 2011 | 14.28 | 14.39 | 14.18 | 14.20 | 237,737 | -0.04(-0.29%) |
Mar 21, 2011 | 14.18 | 14.24 | 14.09 | 14.24 | 394,574 | +0.30(+2.14%) |
Mar 18, 2011 | 13.81 | 14.14 | 13.74 | 13.94 | 484,943 | +0.32(+2.33%) |
Mar 17, 2011 | 13.81 | 13.87 | 13.59 | 13.62 | 351,107 | +0.05(+0.37%) |
Mar 16, 2011 | 13.69 | 13.69 | 13.38 | 13.57 | 436,850 | -0.12(-0.88%) |
Mar 15, 2011 | 13.51 | 13.78 | 13.47 | 13.69 | 257,411 | -0.14(-1.02%) |
Mar 14, 2011 | 13.78 | 14.01 | 13.70 | 13.83 | 336,500 | -0.09(-0.67%) |
Mar 11, 2011 | 13.63 | 13.95 | 13.57 | 13.93 | 424,987 | +0.20(+1.49%) |
Mar 10, 2011 | 13.91 | 13.96 | 13.66 | 13.72 | 561,755 | -0.39(-2.77%) |
Mar 09, 2011 | 14.02 | 14.27 | 13.97 | 14.11 | 243,079 | +0.07(+0.50%) |
Mar 08, 2011 | 13.55 | 14.21 | 13.50 | 14.04 | 525,587 | +0.47(+3.49%) |
Mar 07, 2011 | 13.63 | 13.65 | 13.32 | 13.57 | 494,424 | -0.05(-0.35%) |
Mar 04, 2011 | 13.68 | 13.68 | 13.39 | 13.62 | 507,049 | -0.02(-0.16%) |
Mar 03, 2011 | 13.29 | 13.77 | 13.29 | 13.64 | 353,493 | +0.50(+3.82%) |
Mar 02, 2011 | 12.79 | 13.20 | 12.64 | 13.14 | 673,743 | +0.33(+2.55%) |
Mar 01, 2011 | 13.34 | 13.38 | 12.81 | 12.81 | 472,123 | -0.47(-3.56%) |
Feb 28, 2011 | 13.50 | 13.57 | 13.18 | 13.29 | 420,228 | -0.10(-0.74%) |
Feb 25, 2011 | 13.36 | 13.43 | 13.24 | 13.38 | 499,513 | +0.07(+0.54%) |
Feb 24, 2011 | 13.93 | 13.93 | 13.20 | 13.31 | 749,113 | -0.26(-1.95%) |
Feb 23, 2011 | 13.02 | 13.90 | 13.00 | 13.58 | 1,211,951 | +0.79(+6.20%) |
Feb 22, 2011 | 13.00 | 13.05 | 12.66 | 12.78 | 525,899 | -0.35(-2.69%) |
Feb 18, 2011 | 13.55 | 13.55 | 13.10 | 13.14 | 586,942 | -0.31(-2.32%) |
Feb 17, 2011 | 13.67 | 13.67 | 13.39 | 13.45 | 586,705 | -0.29(-2.08%) |
Feb 16, 2011 | 13.72 | 13.81 | 13.59 | 13.73 | 328,906 | +0.04(+0.28%) |
Feb 15, 2011 | 13.69 | 13.77 | 13.53 | 13.70 | 525,237 | -0.07(-0.52%) |
Feb 14, 2011 | 13.58 | 13.80 | 13.45 | 13.77 | 398,468 | +0.18(+1.29%) |
Feb 11, 2011 | 13.42 | 13.61 | 13.40 | 13.59 | 153,485 | +0.10(+0.75%) |
Feb 10, 2011 | 13.39 | 13.53 | 13.33 | 13.49 | 516,851 | +0.00(+0.00%) |
Feb 09, 2011 | 13.47 | 13.62 | 13.38 | 13.49 | 265,723 | -0.06(-0.48%) |
Feb 08, 2011 | 13.50 | 13.60 | 13.39 | 13.56 | 348,105 | +0.06(+0.44%) |
Feb 07, 2011 | 13.37 | 13.63 | 13.30 | 13.50 | 383,336 | +0.12(+0.88%) |
Feb 04, 2011 | 13.30 | 13.40 | 13.13 | 13.38 | 299,975 | +0.07(+0.56%) |
Feb 03, 2011 | 13.27 | 13.40 | 12.98 | 13.30 | 375,704 | +0.00(+0.00%) |
Feb 02, 2011 | 13.04 | 13.38 | 12.99 | 13.30 | 371,327 | +0.22(+1.71%) |
Feb 01, 2011 | 12.67 | 13.23 | 12.59 | 13.08 | 770,661 | +0.52(+4.17%) |
Jan 31, 2011 | 12.42 | 12.97 | 12.16 | 12.56 | 698,818 | +0.63(+5.32%) |
Jan 28, 2011 | 12.39 | 12.41 | 11.83 | 11.92 | 648,509 | -0.48(-3.84%) |
Jan 27, 2011 | 12.68 | 12.68 | 12.38 | 12.40 | 305,550 | -0.28(-2.18%) |
Jan 26, 2011 | 12.40 | 12.74 | 12.37 | 12.68 | 337,725 | +0.29(+2.33%) |
Jan 25, 2011 | 12.39 | 12.43 | 12.19 | 12.39 | 363,324 | -0.11(-0.87%) |
Jan 24, 2011 | 12.50 | 12.60 | 12.42 | 12.50 | 319,433 | +0.02(+0.13%) |
Jan 21, 2011 | 12.65 | 12.82 | 12.45 | 12.48 | 428,777 | +0.02(+0.13%) |
Jan 20, 2011 | 12.80 | 12.95 | 12.36 | 12.46 | 619,766 | -0.43(-3.32%) |
Jan 19, 2011 | 13.12 | 13.19 | 12.84 | 12.89 | 405,400 | -0.27(-2.04%) |
Jan 18, 2011 | 13.07 | 13.19 | 13.01 | 13.16 | 207,732 | +0.03(+0.24%) |
Jan 14, 2011 | 12.98 | 13.15 | 12.91 | 13.13 | 253,227 | +0.16(+1.22%) |
Jan 13, 2011 | 13.04 | 13.11 | 12.84 | 12.97 | 226,236 | -0.06(-0.46%) |
Jan 12, 2011 | 12.84 | 13.08 | 12.81 | 13.03 | 463,828 | +0.32(+2.49%) |
Jan 11, 2011 | 12.73 | 12.80 | 12.64 | 12.71 | 179,996 | +0.05(+0.40%) |
Jan 10, 2011 | 12.62 | 12.77 | 12.47 | 12.66 | 382,965 | +0.00(+0.00%) |
Jan 07, 2011 | 12.70 | 12.81 | 12.45 | 12.66 | 511,859 | -0.04(-0.34%) |
Jan 06, 2011 | 12.61 | 12.74 | 12.52 | 12.70 | 315,398 | +0.09(+0.72%) |
Jan 05, 2011 | 12.53 | 12.64 | 12.45 | 12.61 | 341,114 | +0.07(+0.56%) |
Jan 04, 2011 | 12.59 | 12.59 | 12.24 | 12.54 | 596,540 | +0.03(+0.27%) |