Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.14 | 15.32 | 15.05 | 15.32 | 73,054 | +0.19(+1.23%) |
Mar 30, 2011 | 15.14 | 15.26 | 14.58 | 15.14 | 59,840 | +0.29(+1.96%) |
Mar 29, 2011 | 14.55 | 14.85 | 14.31 | 14.85 | 40,792 | +0.30(+2.05%) |
Mar 28, 2011 | 14.47 | 14.79 | 14.36 | 14.55 | 17,557 | -0.03(-0.20%) |
Mar 25, 2011 | 14.56 | 14.63 | 14.39 | 14.58 | 17,553 | +0.09(+0.62%) |
Mar 24, 2011 | 14.57 | 14.57 | 14.35 | 14.49 | 21,631 | +0.03(+0.21%) |
Mar 23, 2011 | 14.62 | 14.62 | 14.34 | 14.46 | 15,786 | -0.20(-1.37%) |
Mar 22, 2011 | 14.90 | 15.00 | 14.64 | 14.66 | 32,794 | -0.24(-1.60%) |
Mar 21, 2011 | 14.45 | 14.98 | 14.43 | 14.90 | 81,605 | +0.14(+0.96%) |
Mar 18, 2011 | 13.73 | 14.82 | 13.73 | 14.76 | 85,509 | +1.01(+7.37%) |
Mar 17, 2011 | 13.86 | 13.86 | 13.70 | 13.74 | 28,281 | -0.11(-0.81%) |
Mar 16, 2011 | 14.06 | 14.15 | 13.78 | 13.86 | 33,255 | -0.21(-1.48%) |
Mar 15, 2011 | 13.55 | 14.18 | 13.52 | 14.06 | 24,894 | +0.19(+1.34%) |
Mar 14, 2011 | 14.04 | 14.06 | 13.83 | 13.88 | 13,641 | -0.32(-2.26%) |
Mar 11, 2011 | 14.04 | 14.29 | 13.95 | 14.20 | 34,166 | +0.15(+1.06%) |
Mar 10, 2011 | 14.50 | 14.65 | 14.04 | 14.05 | 50,659 | -0.63(-4.31%) |
Mar 09, 2011 | 14.94 | 14.94 | 14.64 | 14.68 | 27,252 | -0.34(-2.28%) |
Mar 08, 2011 | 14.72 | 15.03 | 14.41 | 15.03 | 22,149 | +0.38(+2.59%) |
Mar 07, 2011 | 14.88 | 14.88 | 14.41 | 14.65 | 46,989 | -0.18(-1.21%) |
Mar 04, 2011 | 15.19 | 15.19 | 14.71 | 14.82 | 43,932 | -0.41(-2.69%) |
Mar 03, 2011 | 15.34 | 15.41 | 15.13 | 15.23 | 57,982 | +0.04(+0.24%) |
Mar 02, 2011 | 15.38 | 15.38 | 14.96 | 15.20 | 50,323 | -0.16(-1.07%) |
Mar 01, 2011 | 15.70 | 15.70 | 15.23 | 15.36 | 55,815 | -0.25(-1.57%) |
Feb 28, 2011 | 15.73 | 15.73 | 15.52 | 15.61 | 78,687 | +0.00(+0.00%) |
Feb 25, 2011 | 15.46 | 15.76 | 15.38 | 15.61 | 35,216 | +0.10(+0.62%) |
Feb 24, 2011 | 15.35 | 15.51 | 15.21 | 15.51 | 28,140 | +0.10(+0.68%) |
Feb 23, 2011 | 15.59 | 15.96 | 15.33 | 15.41 | 25,888 | -0.11(-0.72%) |
Feb 22, 2011 | 15.73 | 15.93 | 15.50 | 15.52 | 28,070 | -0.37(-2.34%) |
Feb 18, 2011 | 15.79 | 15.90 | 15.72 | 15.89 | 22,513 | +0.05(+0.33%) |
Feb 17, 2011 | 15.74 | 15.87 | 15.33 | 15.84 | 39,450 | +0.01(+0.05%) |
Feb 16, 2011 | 15.61 | 15.98 | 15.60 | 15.83 | 23,518 | +0.20(+1.29%) |
Feb 15, 2011 | 15.47 | 15.81 | 15.47 | 15.63 | 39,035 | +0.09(+0.58%) |
Feb 14, 2011 | 15.55 | 15.69 | 15.43 | 15.54 | 22,585 | -0.03(-0.19%) |
Feb 11, 2011 | 15.42 | 15.64 | 15.37 | 15.57 | 28,030 | +0.04(+0.24%) |
Feb 10, 2011 | 15.26 | 15.58 | 15.26 | 15.53 | 44,751 | +0.14(+0.92%) |
Feb 09, 2011 | 15.31 | 15.50 | 15.26 | 15.39 | 25,720 | +0.04(+0.29%) |
Feb 08, 2011 | 15.32 | 15.45 | 15.23 | 15.35 | 32,433 | -0.02(-0.14%) |
Feb 07, 2011 | 14.95 | 15.63 | 14.95 | 15.37 | 77,747 | +0.47(+3.13%) |
Feb 04, 2011 | 14.77 | 15.01 | 14.53 | 14.90 | 31,272 | +0.05(+0.35%) |
Feb 03, 2011 | 15.09 | 15.35 | 14.61 | 14.85 | 65,008 | +0.06(+0.40%) |
Feb 02, 2011 | 13.99 | 14.94 | 13.99 | 14.79 | 109,995 | +1.13(+8.28%) |
Feb 01, 2011 | 13.29 | 13.67 | 13.19 | 13.66 | 40,903 | +0.36(+2.73%) |
Jan 31, 2011 | 12.57 | 13.30 | 12.57 | 13.30 | 60,416 | +0.81(+6.45%) |
Jan 28, 2011 | 12.73 | 12.73 | 12.46 | 12.49 | 59,383 | -0.21(-1.63%) |
Jan 27, 2011 | 12.69 | 12.79 | 12.66 | 12.70 | 20,251 | -0.02(-0.17%) |
Jan 26, 2011 | 12.65 | 12.80 | 12.57 | 12.72 | 12,132 | +0.08(+0.64%) |
Jan 25, 2011 | 12.53 | 12.67 | 12.50 | 12.64 | 32,282 | +0.05(+0.41%) |
Jan 24, 2011 | 12.58 | 12.68 | 12.50 | 12.59 | 33,454 | -0.04(-0.29%) |
Jan 21, 2011 | 12.63 | 12.91 | 12.57 | 12.62 | 70,523 | +0.06(+0.47%) |
Jan 20, 2011 | 12.66 | 12.82 | 12.53 | 12.57 | 16,539 | -0.14(-1.11%) |
Jan 19, 2011 | 13.11 | 13.11 | 12.57 | 12.71 | 38,506 | -0.44(-3.38%) |
Jan 18, 2011 | 13.08 | 13.20 | 12.74 | 13.15 | 19,799 | -0.01(-0.11%) |
Jan 14, 2011 | 12.94 | 13.19 | 12.94 | 13.16 | 23,091 | +0.13(+1.02%) |
Jan 13, 2011 | 13.12 | 13.13 | 12.94 | 13.03 | 21,058 | -0.03(-0.23%) |
Jan 12, 2011 | 12.98 | 13.06 | 12.79 | 13.06 | 18,827 | +0.13(+1.03%) |
Jan 11, 2011 | 12.86 | 12.93 | 12.69 | 12.93 | 17,243 | -0.01(-0.11%) |
Jan 10, 2011 | 12.94 | 13.02 | 12.60 | 12.94 | 36,153 | -0.05(-0.40%) |
Jan 07, 2011 | 12.99 | 12.99 | 12.89 | 12.99 | 30,964 | -0.09(-0.68%) |
Jan 06, 2011 | 13.13 | 13.15 | 12.91 | 13.08 | 13,795 | -0.11(-0.84%) |
Jan 05, 2011 | 12.91 | 13.20 | 12.87 | 13.19 | 26,979 | +0.16(+1.19%) |
Jan 04, 2011 | 13.28 | 13.28 | 12.94 | 13.04 | 15,221 | -0.18(-1.34%) |