Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.31 | 15.48 | 15.31 | 15.42 | 725,529 | +0.10(+0.65%) |
Mar 30, 2011 | 15.32 | 15.32 | 15.32 | 15.32 | 536,283 | +0.17(+1.12%) |
Mar 29, 2011 | 15.04 | 15.15 | 15.00 | 15.15 | 424,454 | +0.13(+0.87%) |
Mar 28, 2011 | 15.03 | 15.08 | 14.92 | 15.02 | 677,216 | -0.04(-0.27%) |
Mar 25, 2011 | 15.14 | 15.80 | 15.02 | 15.06 | 279,545 | -0.28(-1.83%) |
Mar 24, 2011 | 15.30 | 15.38 | 15.20 | 15.34 | 350,700 | +0.04(+0.26%) |
Mar 23, 2011 | 15.14 | 15.33 | 15.10 | 15.30 | 881,179 | +0.02(+0.13%) |
Mar 22, 2011 | 15.25 | 15.36 | 15.20 | 15.28 | 1,316,876 | +0.15(+0.99%) |
Mar 21, 2011 | 15.14 | 15.38 | 14.95 | 15.13 | 3,719,173 | +1.55(+11.41%) |
Mar 18, 2011 | 13.69 | 13.69 | 13.54 | 13.58 | 149,304 | +0.03(+0.22%) |
Mar 17, 2011 | 13.57 | 13.64 | 13.52 | 13.55 | 366,799 | +0.25(+1.88%) |
Mar 16, 2011 | 13.55 | 13.67 | 13.21 | 13.30 | 409,338 | -0.36(-2.64%) |
Mar 15, 2011 | 13.49 | 13.66 | 13.40 | 13.66 | 300,635 | -0.40(-2.84%) |
Mar 14, 2011 | 14.00 | 14.08 | 13.93 | 14.06 | 156,220 | -0.07(-0.50%) |
Mar 11, 2011 | 13.96 | 14.13 | 13.96 | 14.13 | 506,244 | +0.08(+0.57%) |
Mar 10, 2011 | 14.05 | 14.10 | 13.97 | 14.05 | 462,893 | -0.01(-0.07%) |
Mar 09, 2011 | 14.15 | 14.16 | 14.02 | 14.06 | 258,812 | +0.05(+0.36%) |
Mar 08, 2011 | 13.86 | 14.03 | 13.78 | 14.01 | 384,285 | +0.55(+4.09%) |
Mar 07, 2011 | 13.56 | 13.62 | 13.42 | 13.46 | 671,937 | -0.06(-0.44%) |
Mar 04, 2011 | 13.67 | 13.67 | 13.45 | 13.52 | 860,007 | +0.01(+0.07%) |
Mar 03, 2011 | 13.55 | 13.63 | 13.46 | 13.51 | 919,606 | -0.02(-0.15%) |
Mar 02, 2011 | 13.53 | 13.62 | 13.47 | 13.53 | 236,664 | +0.24(+1.81%) |
Mar 01, 2011 | 13.49 | 13.52 | 13.29 | 13.29 | 366,686 | -0.13(-0.97%) |
Feb 28, 2011 | 13.52 | 13.58 | 13.37 | 13.42 | 241,628 | +0.07(+0.52%) |
Feb 25, 2011 | 13.41 | 13.41 | 13.30 | 13.35 | 247,312 | -0.20(-1.48%) |
Feb 24, 2011 | 13.69 | 13.74 | 13.55 | 13.55 | 252,289 | -0.10(-0.73%) |
Feb 23, 2011 | 13.71 | 13.76 | 13.60 | 13.65 | 253,004 | +0.05(+0.37%) |
Feb 22, 2011 | 13.68 | 13.71 | 13.57 | 13.60 | 200,474 | -0.08(-0.58%) |
Feb 18, 2011 | 13.65 | 13.70 | 13.61 | 13.68 | 271,781 | +0.14(+1.03%) |
Feb 17, 2011 | 13.47 | 13.58 | 13.42 | 13.54 | 979,736 | +0.02(+0.15%) |
Feb 16, 2011 | 13.50 | 13.57 | 13.46 | 13.52 | 198,024 | +0.19(+1.43%) |
Feb 15, 2011 | 13.36 | 13.41 | 13.30 | 13.33 | 286,939 | -0.04(-0.30%) |
Feb 14, 2011 | 13.37 | 13.37 | 13.27 | 13.37 | 264,153 | -0.12(-0.89%) |
Feb 11, 2011 | 13.46 | 13.49 | 13.35 | 13.49 | 252,666 | -0.08(-0.59%) |
Feb 10, 2011 | 13.55 | 13.57 | 13.49 | 13.57 | 239,036 | -0.15(-1.09%) |
Feb 09, 2011 | 13.69 | 13.75 | 13.64 | 13.72 | 214,635 | +0.07(+0.51%) |
Feb 08, 2011 | 13.67 | 13.68 | 13.57 | 13.65 | 278,342 | +0.04(+0.29%) |
Feb 07, 2011 | 13.55 | 13.65 | 13.53 | 13.61 | 154,028 | -0.03(-0.22%) |
Feb 04, 2011 | 13.65 | 13.68 | 13.54 | 13.64 | 351,180 | +0.05(+0.37%) |
Feb 03, 2011 | 13.57 | 13.62 | 13.52 | 13.59 | 296,974 | -0.10(-0.73%) |
Feb 02, 2011 | 13.62 | 13.69 | 13.60 | 13.69 | 217,920 | +0.07(+0.51%) |
Feb 01, 2011 | 13.45 | 13.65 | 13.45 | 13.62 | 239,716 | +0.30(+2.25%) |
Jan 31, 2011 | 13.36 | 13.42 | 13.30 | 13.32 | 361,546 | +0.14(+1.06%) |
Jan 28, 2011 | 13.37 | 13.40 | 13.15 | 13.18 | 342,314 | -0.34(-2.51%) |
Jan 27, 2011 | 13.40 | 13.53 | 13.40 | 13.52 | 3,461,395 | +0.04(+0.30%) |
Jan 26, 2011 | 13.50 | 13.55 | 13.41 | 13.48 | 330,983 | -0.04(-0.30%) |
Jan 25, 2011 | 13.50 | 13.56 | 13.43 | 13.52 | 296,662 | -0.10(-0.73%) |
Jan 24, 2011 | 13.47 | 13.64 | 13.47 | 13.62 | 358,946 | +0.15(+1.11%) |
Jan 21, 2011 | 13.41 | 13.48 | 13.32 | 13.47 | 375,133 | +0.33(+2.51%) |
Jan 20, 2011 | 12.95 | 13.25 | 12.95 | 13.14 | 251,442 | +0.25(+1.94%) |
Jan 19, 2011 | 12.96 | 13.02 | 12.87 | 12.89 | 301,272 | +0.05(+0.39%) |
Jan 18, 2011 | 12.85 | 12.89 | 12.75 | 12.84 | 418,629 | -0.06(-0.47%) |
Jan 14, 2011 | 12.75 | 12.92 | 12.74 | 12.90 | 198,493 | +0.06(+0.47%) |
Jan 13, 2011 | 12.78 | 12.90 | 12.78 | 12.84 | 478,925 | +0.11(+0.86%) |
Jan 12, 2011 | 12.52 | 12.75 | 12.51 | 12.73 | 214,702 | +0.27(+2.17%) |
Jan 11, 2011 | 12.42 | 12.48 | 12.31 | 12.46 | 581,475 | -0.11(-0.88%) |
Jan 10, 2011 | 12.50 | 12.58 | 12.42 | 12.57 | 306,415 | -0.15(-1.18%) |
Jan 07, 2011 | 12.89 | 12.91 | 12.68 | 12.72 | 192,497 | +0.02(+0.16%) |
Jan 06, 2011 | 12.86 | 12.89 | 12.67 | 12.70 | 237,276 | +0.06(+0.47%) |
Jan 05, 2011 | 12.59 | 12.70 | 12.54 | 12.64 | 464,228 | -0.22(-1.71%) |
Jan 04, 2011 | 12.93 | 12.93 | 12.78 | 12.86 | 244,952 | -0.09(-0.69%) |