Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.09 | 15.25 | 15.02 | 15.17 | 1,359,109 | +0.08(+0.53%) |
Mar 30, 2011 | 15.09 | 15.09 | 15.09 | 15.09 | 3,219,684 | +0.28(+1.88%) |
Mar 29, 2011 | 14.29 | 14.88 | 14.29 | 14.81 | 4,109,966 | +0.75(+5.37%) |
Mar 28, 2011 | 14.05 | 14.18 | 13.97 | 14.06 | 1,032,584 | +0.01(+0.05%) |
Mar 25, 2011 | 13.96 | 14.18 | 13.86 | 14.05 | 1,167,227 | +0.15(+1.10%) |
Mar 24, 2011 | 13.80 | 14.02 | 13.74 | 13.90 | 1,578,461 | +0.17(+1.21%) |
Mar 23, 2011 | 13.70 | 13.78 | 13.57 | 13.73 | 1,035,706 | +0.01(+0.10%) |
Mar 22, 2011 | 13.77 | 13.78 | 13.63 | 13.72 | 1,383,351 | -0.05(-0.38%) |
Mar 21, 2011 | 13.77 | 13.82 | 13.73 | 13.77 | 1,750,207 | +0.33(+2.46%) |
Mar 18, 2011 | 13.37 | 13.45 | 13.26 | 13.44 | 1,690,213 | +0.24(+1.80%) |
Mar 17, 2011 | 13.24 | 13.34 | 13.16 | 13.20 | 1,282,842 | +0.09(+0.71%) |
Mar 16, 2011 | 12.85 | 13.11 | 12.77 | 13.11 | 2,030,464 | +0.24(+1.85%) |
Mar 15, 2011 | 12.66 | 12.94 | 12.63 | 12.87 | 1,256,588 | -0.12(-0.92%) |
Mar 14, 2011 | 12.83 | 13.02 | 12.70 | 12.99 | 747,793 | +0.05(+0.41%) |
Mar 11, 2011 | 12.90 | 13.14 | 12.84 | 12.94 | 887,116 | -0.01(-0.05%) |
Mar 10, 2011 | 12.88 | 13.08 | 12.63 | 12.94 | 1,443,424 | -0.15(-1.11%) |
Mar 09, 2011 | 13.02 | 13.13 | 12.94 | 13.09 | 762,243 | +0.02(+0.15%) |
Mar 08, 2011 | 12.80 | 13.14 | 12.62 | 13.07 | 1,054,119 | +0.25(+1.96%) |
Mar 07, 2011 | 13.15 | 13.22 | 12.69 | 12.82 | 1,380,669 | -0.23(-1.77%) |
Mar 04, 2011 | 13.18 | 13.23 | 12.85 | 13.05 | 1,043,278 | -0.13(-0.95%) |
Mar 03, 2011 | 13.06 | 13.21 | 13.02 | 13.18 | 1,651,718 | +0.48(+3.81%) |
Mar 02, 2011 | 12.74 | 12.94 | 12.64 | 12.69 | 1,152,312 | -0.05(-0.36%) |
Mar 01, 2011 | 12.58 | 12.93 | 12.58 | 12.74 | 3,032,871 | +0.42(+3.44%) |
Feb 28, 2011 | 12.28 | 12.45 | 12.24 | 12.32 | 712,964 | +0.08(+0.65%) |
Feb 25, 2011 | 12.11 | 12.24 | 12.05 | 12.24 | 966,181 | +0.17(+1.43%) |
Feb 24, 2011 | 12.22 | 12.32 | 11.89 | 12.06 | 1,181,181 | -0.15(-1.25%) |
Feb 23, 2011 | 12.34 | 12.48 | 12.11 | 12.22 | 1,636,521 | -0.15(-1.23%) |
Feb 22, 2011 | 12.55 | 12.56 | 12.35 | 12.37 | 1,905,997 | -0.30(-2.35%) |
Feb 18, 2011 | 12.63 | 12.67 | 12.48 | 12.67 | 1,053,854 | +0.07(+0.58%) |
Feb 17, 2011 | 12.43 | 12.61 | 12.40 | 12.59 | 864,944 | +0.18(+1.44%) |
Feb 16, 2011 | 12.45 | 12.49 | 12.40 | 12.41 | 1,048,310 | +0.04(+0.32%) |
Feb 15, 2011 | 12.45 | 12.48 | 12.34 | 12.38 | 787,687 | -0.07(-0.58%) |
Feb 14, 2011 | 12.41 | 12.48 | 12.40 | 12.45 | 1,054,909 | +0.04(+0.32%) |
Feb 11, 2011 | 12.38 | 12.51 | 12.35 | 12.41 | 852,471 | -0.01(-0.05%) |
Feb 10, 2011 | 12.30 | 12.54 | 12.27 | 12.41 | 1,050,352 | +0.01(+0.11%) |
Feb 09, 2011 | 12.51 | 12.53 | 12.29 | 12.40 | 1,116,848 | -0.16(-1.27%) |
Feb 08, 2011 | 12.61 | 12.67 | 12.46 | 12.56 | 1,278,258 | -0.01(-0.05%) |
Feb 07, 2011 | 12.38 | 12.59 | 12.38 | 12.57 | 1,452,186 | +0.27(+2.18%) |
Feb 04, 2011 | 12.49 | 12.49 | 12.22 | 12.30 | 1,647,409 | -0.20(-1.57%) |
Feb 03, 2011 | 12.47 | 12.63 | 12.42 | 12.50 | 1,686,819 | -0.01(-0.10%) |
Feb 02, 2011 | 12.86 | 12.86 | 12.28 | 12.51 | 3,153,959 | -0.46(-3.54%) |
Feb 01, 2011 | 12.91 | 13.55 | 12.82 | 12.97 | 2,646,767 | +0.22(+1.69%) |
Jan 31, 2011 | 12.67 | 12.91 | 12.48 | 12.75 | 1,500,772 | +0.13(+1.04%) |
Jan 28, 2011 | 12.90 | 12.98 | 12.61 | 12.62 | 1,225,050 | -0.33(-2.53%) |
Jan 27, 2011 | 12.90 | 12.99 | 12.74 | 12.95 | 745,975 | +0.00(+0.00%) |
Jan 26, 2011 | 12.86 | 13.05 | 12.76 | 12.95 | 1,105,377 | +0.14(+1.13%) |
Jan 25, 2011 | 12.84 | 12.88 | 12.61 | 12.80 | 1,518,134 | -0.16(-1.21%) |
Jan 24, 2011 | 12.88 | 13.05 | 12.88 | 12.96 | 747,442 | +0.07(+0.56%) |
Jan 21, 2011 | 13.22 | 13.29 | 12.84 | 12.89 | 1,245,599 | -0.25(-1.89%) |
Jan 20, 2011 | 13.17 | 13.37 | 13.10 | 13.14 | 1,282,494 | -0.15(-1.13%) |
Jan 19, 2011 | 13.46 | 13.52 | 13.26 | 13.29 | 694,511 | -0.25(-1.84%) |
Jan 18, 2011 | 13.50 | 13.54 | 13.40 | 13.54 | 910,334 | -0.02(-0.15%) |
Jan 14, 2011 | 13.21 | 13.64 | 13.15 | 13.56 | 1,271,309 | +0.29(+2.22%) |
Jan 13, 2011 | 13.27 | 13.37 | 13.19 | 13.26 | 463,781 | -0.03(-0.25%) |
Jan 12, 2011 | 13.25 | 13.31 | 13.21 | 13.29 | 451,026 | +0.12(+0.89%) |
Jan 11, 2011 | 13.29 | 13.33 | 13.07 | 13.18 | 650,909 | -0.07(-0.54%) |
Jan 10, 2011 | 13.14 | 13.35 | 12.96 | 13.25 | 734,432 | +0.02(+0.15%) |
Jan 07, 2011 | 13.27 | 13.33 | 13.06 | 13.23 | 618,940 | -0.03(-0.25%) |
Jan 06, 2011 | 13.29 | 13.35 | 13.15 | 13.26 | 839,149 | -0.03(-0.25%) |
Jan 05, 2011 | 13.17 | 13.38 | 13.10 | 13.29 | 569,881 | +0.07(+0.50%) |
Jan 04, 2011 | 13.56 | 13.58 | 13.13 | 13.23 | 873,433 | -0.26(-1.94%) |