Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.99 | 16.45 | 15.60 | 15.87 | 203,569 | +0.00(+0.00%) |
Mar 30, 2011 | 15.87 | 15.87 | 15.87 | 15.87 | 288,604 | +1.00(+6.72%) |
Mar 29, 2011 | 14.92 | 14.92 | 14.81 | 14.87 | 77,350 | +0.01(+0.07%) |
Mar 28, 2011 | 14.96 | 14.96 | 14.80 | 14.86 | 86,756 | +0.00(+0.00%) |
Mar 25, 2011 | 14.92 | 14.94 | 14.73 | 14.86 | 74,042 | +0.02(+0.13%) |
Mar 24, 2011 | 14.97 | 14.97 | 14.78 | 14.84 | 109,523 | -0.08(-0.54%) |
Mar 23, 2011 | 14.89 | 14.99 | 14.74 | 14.92 | 143,182 | -0.03(-0.20%) |
Mar 22, 2011 | 14.92 | 14.99 | 14.80 | 14.95 | 74,369 | +0.03(+0.20%) |
Mar 21, 2011 | 14.95 | 15.01 | 14.84 | 14.92 | 121,367 | +0.24(+1.63%) |
Mar 18, 2011 | 14.17 | 14.69 | 14.11 | 14.68 | 160,267 | +0.62(+4.41%) |
Mar 17, 2011 | 13.60 | 14.09 | 13.42 | 14.06 | 89,386 | +0.69(+5.16%) |
Mar 16, 2011 | 13.72 | 13.84 | 13.30 | 13.37 | 106,125 | -0.44(-3.19%) |
Mar 15, 2011 | 13.78 | 14.14 | 13.73 | 13.81 | 142,215 | -0.36(-2.54%) |
Mar 14, 2011 | 14.16 | 14.25 | 13.90 | 14.17 | 79,943 | -0.14(-0.98%) |
Mar 11, 2011 | 14.40 | 14.45 | 13.99 | 14.31 | 157,290 | +0.04(+0.28%) |
Mar 10, 2011 | 14.71 | 14.71 | 14.12 | 14.27 | 165,441 | -0.62(-4.16%) |
Mar 09, 2011 | 14.73 | 14.90 | 14.55 | 14.89 | 98,707 | +0.07(+0.47%) |
Mar 08, 2011 | 14.75 | 15.05 | 14.53 | 14.82 | 100,330 | +0.07(+0.47%) |
Mar 07, 2011 | 14.98 | 14.98 | 14.48 | 14.75 | 105,983 | -0.15(-1.01%) |
Mar 04, 2011 | 14.95 | 15.04 | 14.64 | 14.90 | 204,002 | -0.05(-0.33%) |
Mar 03, 2011 | 15.16 | 15.30 | 14.86 | 14.95 | 172,818 | -0.03(-0.20%) |
Mar 02, 2011 | 14.51 | 15.31 | 14.51 | 14.98 | 263,072 | +0.47(+3.24%) |
Mar 01, 2011 | 15.02 | 15.09 | 14.45 | 14.51 | 189,560 | -0.43(-2.88%) |
Feb 28, 2011 | 14.79 | 14.99 | 14.60 | 14.94 | 202,069 | +0.20(+1.36%) |
Feb 25, 2011 | 14.69 | 14.92 | 14.40 | 14.74 | 178,804 | +0.08(+0.55%) |
Feb 24, 2011 | 13.83 | 14.75 | 13.31 | 14.66 | 421,659 | +0.81(+5.85%) |
Feb 23, 2011 | 14.75 | 14.76 | 13.60 | 13.85 | 412,672 | -0.83(-5.65%) |
Feb 22, 2011 | 14.41 | 15.28 | 14.25 | 14.68 | 470,916 | +0.03(+0.20%) |
Feb 18, 2011 | 13.28 | 14.88 | 13.25 | 14.65 | 834,572 | +1.46(+11.07%) |
Feb 17, 2011 | 12.64 | 14.20 | 12.46 | 13.19 | 1,759,863 | +2.33(+21.45%) |
Feb 16, 2011 | 10.62 | 10.91 | 10.60 | 10.86 | 233,789 | +0.26(+2.45%) |
Feb 15, 2011 | 10.48 | 10.70 | 10.46 | 10.60 | 112,021 | +0.06(+0.57%) |
Feb 14, 2011 | 10.32 | 10.64 | 10.24 | 10.54 | 162,684 | +0.30(+2.93%) |
Feb 11, 2011 | 9.970 | 10.36 | 9.900 | 10.24 | 91,380 | +0.20(+1.99%) |
Feb 10, 2011 | 9.920 | 10.19 | 9.760 | 10.04 | 57,307 | +0.03(+0.30%) |
Feb 09, 2011 | 9.790 | 10.02 | 9.730 | 10.01 | 51,919 | +0.15(+1.52%) |
Feb 08, 2011 | 9.840 | 9.870 | 9.550 | 9.860 | 88,078 | -0.04(-0.40%) |
Feb 07, 2011 | 9.850 | 10.00 | 9.810 | 9.900 | 29,291 | +0.04(+0.41%) |
Feb 04, 2011 | 9.910 | 9.910 | 9.630 | 9.860 | 60,280 | -0.04(-0.40%) |
Feb 03, 2011 | 10.04 | 10.50 | 9.770 | 9.900 | 211,632 | -0.06(-0.60%) |
Feb 02, 2011 | 9.800 | 10.05 | 9.760 | 9.960 | 66,015 | +0.14(+1.43%) |
Feb 01, 2011 | 9.810 | 9.910 | 9.700 | 9.820 | 38,597 | +0.08(+0.82%) |
Jan 31, 2011 | 9.900 | 9.980 | 9.710 | 9.740 | 54,157 | -0.11(-1.12%) |
Jan 28, 2011 | 10.19 | 10.30 | 9.710 | 9.850 | 118,873 | -0.33(-3.24%) |
Jan 27, 2011 | 9.780 | 10.20 | 9.670 | 10.18 | 141,413 | +0.41(+4.20%) |
Jan 26, 2011 | 9.720 | 9.910 | 9.650 | 9.770 | 49,711 | +0.10(+1.03%) |
Jan 25, 2011 | 9.610 | 9.860 | 9.590 | 9.670 | 67,106 | -0.03(-0.31%) |
Jan 24, 2011 | 9.680 | 9.740 | 9.500 | 9.700 | 41,846 | -0.01(-0.10%) |
Jan 21, 2011 | 9.760 | 9.830 | 9.560 | 9.710 | 69,042 | +0.01(+0.10%) |
Jan 20, 2011 | 9.680 | 9.770 | 9.610 | 9.700 | 56,787 | -0.04(-0.41%) |
Jan 19, 2011 | 9.950 | 9.950 | 9.680 | 9.740 | 110,840 | -0.19(-1.91%) |
Jan 18, 2011 | 9.750 | 9.930 | 9.620 | 9.930 | 92,595 | +0.16(+1.64%) |
Jan 14, 2011 | 9.830 | 9.830 | 9.750 | 9.770 | 127,426 | -0.06(-0.61%) |
Jan 13, 2011 | 9.870 | 9.950 | 9.790 | 9.830 | 80,352 | -0.02(-0.20%) |
Jan 12, 2011 | 9.880 | 9.950 | 9.820 | 9.850 | 266,515 | +0.09(+0.92%) |
Jan 11, 2011 | 9.870 | 9.960 | 9.500 | 9.760 | 278,035 | -0.09(-0.91%) |
Jan 10, 2011 | 9.830 | 9.950 | 9.780 | 9.850 | 90,864 | -0.01(-0.10%) |
Jan 07, 2011 | 9.940 | 10.05 | 9.720 | 9.860 | 96,308 | -0.10(-1.00%) |
Jan 06, 2011 | 10.02 | 10.04 | 9.700 | 9.960 | 107,144 | -0.08(-0.80%) |
Jan 05, 2011 | 10.01 | 10.15 | 9.870 | 10.04 | 168,610 | -0.02(-0.20%) |
Jan 04, 2011 | 10.34 | 10.53 | 9.980 | 10.06 | 231,847 | -0.15(-1.47%) |