Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.37 | 15.37 | 15.24 | 15.35 | 77,891 | -0.17(-1.11%) |
Mar 30, 2011 | 15.60 | 15.61 | 15.43 | 15.53 | 161,169 | +0.04(+0.26%) |
Mar 29, 2011 | 15.48 | 15.55 | 15.41 | 15.49 | 82,669 | -0.12(-0.76%) |
Mar 28, 2011 | 15.65 | 15.78 | 15.61 | 15.61 | 172,592 | +0.30(+1.94%) |
Mar 25, 2011 | 15.43 | 15.47 | 15.28 | 15.31 | 184,886 | +0.10(+0.65%) |
Mar 24, 2011 | 15.00 | 15.24 | 14.93 | 15.21 | 290,048 | +0.55(+3.74%) |
Mar 23, 2011 | 14.69 | 14.76 | 14.55 | 14.66 | 316,432 | +0.07(+0.50%) |
Mar 22, 2011 | 14.88 | 14.89 | 14.45 | 14.59 | 366,343 | -0.17(-1.17%) |
Mar 21, 2011 | 14.67 | 14.81 | 14.66 | 14.76 | 333,528 | +0.31(+2.15%) |
Mar 18, 2011 | 14.40 | 14.59 | 14.30 | 14.45 | 255,340 | +0.33(+2.34%) |
Mar 17, 2011 | 13.70 | 14.26 | 13.55 | 14.12 | 311,661 | +0.93(+7.07%) |
Mar 16, 2011 | 13.62 | 13.76 | 13.15 | 13.19 | 379,294 | -0.58(-4.18%) |
Mar 15, 2011 | 13.60 | 13.81 | 13.55 | 13.76 | 320,468 | -0.32(-2.25%) |
Mar 14, 2011 | 14.13 | 14.14 | 13.98 | 14.08 | 90,627 | +0.01(+0.05%) |
Mar 11, 2011 | 13.84 | 14.14 | 13.84 | 14.07 | 110,161 | +0.12(+0.85%) |
Mar 10, 2011 | 14.02 | 14.13 | 13.88 | 13.95 | 213,533 | -0.39(-2.72%) |
Mar 09, 2011 | 14.38 | 14.43 | 14.24 | 14.34 | 167,707 | -0.04(-0.29%) |
Mar 08, 2011 | 14.13 | 14.53 | 14.01 | 14.38 | 346,044 | +0.00(+0.00%) |
Mar 07, 2011 | 14.36 | 14.42 | 14.29 | 14.38 | 885,675 | +0.01(+0.05%) |
Mar 04, 2011 | 14.56 | 14.56 | 14.24 | 14.38 | 175,841 | -0.15(-1.06%) |
Mar 03, 2011 | 14.45 | 14.53 | 14.31 | 14.53 | 268,510 | +0.39(+2.77%) |
Mar 02, 2011 | 14.13 | 14.38 | 14.10 | 14.14 | 247,964 | -0.15(-1.08%) |
Mar 01, 2011 | 14.69 | 14.75 | 14.27 | 14.29 | 295,897 | -0.53(-3.60%) |
Feb 28, 2011 | 14.82 | 14.98 | 14.72 | 14.83 | 173,004 | +0.20(+1.36%) |
Feb 25, 2011 | 14.64 | 14.67 | 14.46 | 14.63 | 242,812 | +0.40(+2.85%) |
Feb 24, 2011 | 14.40 | 14.46 | 14.08 | 14.22 | 886,606 | +0.03(+0.18%) |
Feb 23, 2011 | 14.35 | 14.55 | 14.14 | 14.20 | 326,491 | -0.03(-0.23%) |
Feb 22, 2011 | 14.62 | 14.70 | 14.20 | 14.23 | 400,197 | -0.78(-5.18%) |
Feb 18, 2011 | 14.79 | 15.10 | 14.69 | 15.01 | 257,842 | +0.52(+3.59%) |
Feb 17, 2011 | 14.29 | 14.58 | 14.29 | 14.49 | 242,969 | -0.04(-0.27%) |
Feb 16, 2011 | 14.42 | 14.58 | 14.38 | 14.53 | 616,348 | +0.31(+2.17%) |
Feb 15, 2011 | 14.28 | 14.37 | 14.18 | 14.22 | 226,232 | -0.17(-1.21%) |
Feb 14, 2011 | 14.46 | 14.59 | 14.24 | 14.39 | 473,835 | -0.26(-1.80%) |
Feb 11, 2011 | 14.43 | 14.71 | 14.43 | 14.65 | 384,071 | +0.17(+1.20%) |
Feb 10, 2011 | 14.24 | 14.57 | 14.19 | 14.48 | 664,224 | -0.06(-0.40%) |
Feb 09, 2011 | 14.48 | 14.71 | 14.44 | 14.54 | 321,244 | -0.07(-0.48%) |
Feb 08, 2011 | 14.60 | 14.77 | 14.54 | 14.61 | 171,474 | +0.21(+1.47%) |
Feb 07, 2011 | 14.37 | 14.46 | 14.35 | 14.40 | 203,602 | -0.10(-0.71%) |
Feb 04, 2011 | 14.43 | 14.54 | 14.26 | 14.50 | 299,204 | +0.24(+1.67%) |
Feb 03, 2011 | 13.92 | 14.39 | 13.72 | 14.26 | 493,179 | +0.19(+1.32%) |
Feb 02, 2011 | 14.13 | 14.24 | 14.02 | 14.08 | 147,513 | -0.17(-1.22%) |
Feb 01, 2011 | 14.06 | 14.29 | 14.01 | 14.25 | 280,628 | +0.23(+1.65%) |
Jan 31, 2011 | 13.86 | 14.02 | 13.67 | 14.02 | 604,642 | +0.62(+4.60%) |
Jan 28, 2011 | 14.17 | 14.24 | 13.39 | 13.40 | 1,873,594 | -0.84(-5.91%) |
Jan 27, 2011 | 14.31 | 14.46 | 14.22 | 14.24 | 522,047 | +0.01(+0.09%) |
Jan 26, 2011 | 14.40 | 14.41 | 14.16 | 14.23 | 509,979 | +0.04(+0.27%) |
Jan 25, 2011 | 14.04 | 14.24 | 13.94 | 14.19 | 1,327,478 | +0.38(+2.75%) |
Jan 24, 2011 | 13.62 | 13.90 | 13.61 | 13.81 | 867,340 | +0.42(+3.17%) |
Jan 21, 2011 | 13.47 | 13.53 | 13.30 | 13.39 | 351,638 | +0.17(+1.31%) |
Jan 20, 2011 | 12.96 | 13.25 | 12.91 | 13.21 | 2,257,220 | +0.19(+1.43%) |
Jan 19, 2011 | 13.16 | 13.20 | 12.96 | 13.03 | 1,791,717 | -0.08(-0.59%) |
Jan 18, 2011 | 13.11 | 13.20 | 13.00 | 13.11 | 1,655,751 | -0.17(-1.26%) |
Jan 14, 2011 | 13.14 | 13.32 | 13.00 | 13.27 | 3,674,711 | +0.59(+4.66%) |
Jan 13, 2011 | 12.64 | 12.75 | 12.51 | 12.68 | 928,263 | +0.35(+2.87%) |
Jan 12, 2011 | 12.17 | 12.40 | 12.15 | 12.33 | 347,050 | +0.21(+1.75%) |
Jan 11, 2011 | 12.03 | 12.15 | 11.96 | 12.12 | 374,725 | -0.04(-0.37%) |
Jan 10, 2011 | 11.86 | 12.19 | 11.81 | 12.16 | 533,962 | +0.22(+1.83%) |
Jan 07, 2011 | 12.01 | 12.09 | 11.83 | 11.94 | 307,098 | -0.12(-1.01%) |
Jan 06, 2011 | 12.13 | 12.13 | 12.01 | 12.06 | 391,265 | -0.26(-2.14%) |
Jan 05, 2011 | 12.25 | 12.35 | 12.19 | 12.33 | 389,114 | -0.68(-5.24%) |
Jan 04, 2011 | 13.29 | 13.29 | 12.90 | 13.01 | 237,544 | -0.61(-4.48%) |