Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.99 | 14.99 | 14.68 | 14.80 | 230,237 | -0.04(-0.27%) |
Mar 30, 2011 | 14.66 | 14.91 | 14.66 | 14.84 | 419,035 | +0.22(+1.50%) |
Mar 29, 2011 | 14.48 | 14.86 | 14.45 | 14.62 | 638,788 | +0.19(+1.32%) |
Mar 28, 2011 | 14.21 | 14.55 | 14.09 | 14.43 | 289,903 | +0.43(+3.07%) |
Mar 25, 2011 | 13.90 | 14.13 | 13.78 | 14.00 | 303,857 | +0.15(+1.08%) |
Mar 24, 2011 | 13.42 | 13.98 | 13.42 | 13.85 | 212,762 | +0.46(+3.44%) |
Mar 23, 2011 | 13.37 | 13.45 | 13.24 | 13.39 | 388,295 | +0.01(+0.07%) |
Mar 22, 2011 | 13.54 | 13.60 | 13.30 | 13.38 | 209,789 | -0.14(-1.04%) |
Mar 21, 2011 | 13.75 | 13.82 | 13.52 | 13.52 | 350,461 | +0.04(+0.30%) |
Mar 18, 2011 | 14.05 | 14.05 | 13.40 | 13.48 | 900,579 | -0.52(-3.71%) |
Mar 17, 2011 | 13.01 | 14.14 | 13.01 | 14.00 | 822,558 | +1.01(+7.78%) |
Mar 16, 2011 | 13.10 | 13.19 | 12.82 | 12.99 | 563,739 | -0.08(-0.61%) |
Mar 15, 2011 | 13.50 | 13.50 | 12.90 | 13.07 | 262,511 | -0.43(-3.19%) |
Mar 14, 2011 | 13.45 | 13.78 | 13.03 | 13.50 | 577,325 | +0.43(+3.29%) |
Mar 11, 2011 | 11.99 | 13.10 | 11.91 | 13.07 | 424,058 | +0.88(+7.22%) |
Mar 10, 2011 | 12.34 | 12.34 | 11.85 | 12.19 | 388,246 | -0.24(-1.93%) |
Mar 09, 2011 | 11.83 | 12.47 | 11.83 | 12.43 | 3,489,844 | +0.60(+5.07%) |
Mar 08, 2011 | 11.92 | 11.92 | 11.72 | 11.83 | 117,588 | -0.09(-0.76%) |
Mar 07, 2011 | 12.33 | 12.35 | 11.85 | 11.92 | 84,635 | -0.41(-3.33%) |
Mar 04, 2011 | 12.28 | 12.47 | 12.11 | 12.33 | 142,161 | +0.08(+0.65%) |
Mar 03, 2011 | 11.94 | 12.28 | 11.93 | 12.25 | 178,017 | +0.37(+3.11%) |
Mar 02, 2011 | 12.13 | 12.13 | 11.77 | 11.88 | 132,829 | -0.22(-1.82%) |
Mar 01, 2011 | 12.19 | 12.43 | 12.01 | 12.10 | 195,134 | +0.11(+0.92%) |
Feb 28, 2011 | 11.90 | 12.12 | 11.77 | 11.99 | 283,249 | +0.20(+1.70%) |
Feb 25, 2011 | 11.54 | 11.79 | 11.47 | 11.79 | 856,330 | +0.34(+2.97%) |
Feb 24, 2011 | 11.42 | 11.63 | 11.42 | 11.45 | 116,378 | -0.03(-0.26%) |
Feb 23, 2011 | 11.50 | 11.80 | 11.43 | 11.48 | 263,553 | -0.07(-0.61%) |
Feb 22, 2011 | 12.13 | 12.13 | 11.54 | 11.55 | 253,728 | -0.53(-4.39%) |
Feb 18, 2011 | 12.07 | 12.09 | 11.92 | 12.08 | 246,100 | +0.12(+1.00%) |
Feb 17, 2011 | 12.21 | 12.25 | 11.93 | 11.96 | 308,114 | -0.24(-1.97%) |
Feb 16, 2011 | 12.50 | 12.50 | 12.19 | 12.20 | 152,412 | -0.18(-1.45%) |
Feb 15, 2011 | 12.21 | 12.43 | 12.21 | 12.38 | 144,245 | +0.07(+0.57%) |
Feb 14, 2011 | 12.70 | 12.75 | 12.15 | 12.31 | 266,882 | -0.40(-3.15%) |
Feb 11, 2011 | 12.60 | 12.86 | 12.60 | 12.71 | 121,068 | +0.10(+0.79%) |
Feb 10, 2011 | 12.75 | 12.75 | 12.42 | 12.61 | 246,298 | -0.19(-1.48%) |
Feb 09, 2011 | 12.97 | 12.98 | 12.75 | 12.80 | 107,638 | -0.04(-0.31%) |
Feb 08, 2011 | 12.70 | 12.86 | 12.58 | 12.84 | 88,521 | +0.13(+1.02%) |
Feb 07, 2011 | 12.53 | 12.79 | 12.53 | 12.71 | 62,256 | +0.04(+0.32%) |
Feb 04, 2011 | 12.50 | 12.75 | 12.42 | 12.67 | 178,480 | +0.22(+1.77%) |
Feb 03, 2011 | 12.55 | 12.66 | 12.43 | 12.45 | 122,495 | -0.22(-1.74%) |
Feb 02, 2011 | 12.65 | 12.68 | 12.47 | 12.67 | 123,731 | +0.12(+0.96%) |
Feb 01, 2011 | 12.30 | 12.60 | 12.10 | 12.55 | 173,429 | +0.36(+2.95%) |
Jan 31, 2011 | 12.11 | 12.19 | 12.01 | 12.19 | 146,555 | +0.24(+2.01%) |
Jan 28, 2011 | 12.30 | 12.41 | 11.78 | 11.95 | 231,999 | -0.38(-3.08%) |
Jan 27, 2011 | 12.00 | 12.39 | 11.98 | 12.33 | 210,371 | +0.36(+3.01%) |
Jan 26, 2011 | 11.87 | 11.98 | 11.80 | 11.97 | 232,858 | +0.19(+1.61%) |
Jan 25, 2011 | 11.74 | 11.86 | 11.65 | 11.78 | 103,418 | +0.06(+0.51%) |
Jan 24, 2011 | 11.56 | 11.74 | 11.44 | 11.72 | 373,280 | +0.12(+1.03%) |
Jan 21, 2011 | 11.61 | 11.62 | 11.43 | 11.60 | 220,600 | +0.13(+1.13%) |
Jan 20, 2011 | 11.42 | 11.50 | 11.13 | 11.47 | 183,850 | -0.02(-0.17%) |
Jan 19, 2011 | 11.35 | 11.53 | 11.31 | 11.49 | 113,959 | +0.14(+1.23%) |
Jan 18, 2011 | 11.44 | 11.45 | 11.33 | 11.35 | 268,974 | -0.16(-1.39%) |
Jan 17, 2011 | 11.46 | 11.61 | 11.45 | 11.51 | 57,947 | +0.05(+0.44%) |
Jan 14, 2011 | 11.59 | 11.59 | 11.40 | 11.46 | 89,398 | -0.01(-0.09%) |
Jan 13, 2011 | 11.80 | 11.80 | 11.43 | 11.47 | 324,571 | -0.28(-2.38%) |
Jan 12, 2011 | 11.80 | 11.80 | 11.65 | 11.75 | 304,057 | -0.05(-0.42%) |
Jan 11, 2011 | 11.90 | 11.90 | 11.69 | 11.80 | 100,547 | -0.08(-0.67%) |
Jan 10, 2011 | 11.61 | 11.95 | 11.61 | 11.88 | 251,943 | +0.30(+2.59%) |
Jan 07, 2011 | 11.58 | 11.72 | 11.30 | 11.58 | 279,278 | +0.06(+0.52%) |
Jan 06, 2011 | 11.99 | 12.02 | 11.52 | 11.52 | 267,510 | -0.33(-2.78%) |
Jan 05, 2011 | 11.55 | 11.85 | 11.40 | 11.85 | 436,622 | +0.12(+1.02%) |