Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 17.29 | 18.10 | 17.29 | 18.09 | 198,763 | +0.80(+4.63%) |
Mar 30, 2011 | 17.29 | 17.31 | 17.01 | 17.29 | 104,157 | +0.38(+2.25%) |
Mar 29, 2011 | 17.00 | 17.43 | 16.84 | 16.91 | 186,597 | -0.07(-0.41%) |
Mar 28, 2011 | 16.98 | 17.35 | 16.80 | 16.98 | 152,027 | +0.19(+1.13%) |
Mar 25, 2011 | 16.90 | 17.32 | 16.62 | 16.79 | 140,068 | -0.08(-0.47%) |
Mar 24, 2011 | 16.89 | 17.05 | 16.46 | 16.87 | 153,945 | +0.19(+1.14%) |
Mar 23, 2011 | 16.40 | 16.78 | 16.11 | 16.68 | 175,190 | +0.15(+0.91%) |
Mar 22, 2011 | 16.67 | 16.68 | 16.36 | 16.53 | 188,659 | -0.17(-1.02%) |
Mar 21, 2011 | 16.51 | 16.70 | 16.31 | 16.70 | 261,849 | +0.34(+2.08%) |
Mar 18, 2011 | 16.39 | 16.75 | 16.27 | 16.36 | 383,332 | +0.21(+1.30%) |
Mar 17, 2011 | 16.06 | 16.31 | 15.63 | 16.15 | 304,129 | +0.45(+2.87%) |
Mar 16, 2011 | 15.90 | 16.33 | 15.64 | 15.70 | 216,782 | -0.18(-1.13%) |
Mar 15, 2011 | 15.53 | 16.20 | 15.50 | 15.88 | 312,159 | -0.28(-1.73%) |
Mar 14, 2011 | 16.04 | 16.20 | 15.46 | 16.16 | 354,022 | -0.15(-0.92%) |
Mar 11, 2011 | 16.05 | 16.47 | 15.90 | 16.31 | 284,136 | +0.07(+0.43%) |
Mar 10, 2011 | 16.83 | 16.83 | 16.05 | 16.24 | 529,993 | -0.78(-4.58%) |
Mar 09, 2011 | 17.46 | 17.46 | 16.90 | 17.02 | 266,361 | -0.45(-2.58%) |
Mar 08, 2011 | 17.27 | 17.77 | 16.84 | 17.47 | 232,145 | +0.16(+0.92%) |
Mar 07, 2011 | 18.21 | 18.24 | 17.10 | 17.31 | 350,720 | -0.94(-5.15%) |
Mar 04, 2011 | 17.93 | 18.73 | 17.81 | 18.25 | 418,012 | +0.29(+1.61%) |
Mar 03, 2011 | 17.88 | 18.10 | 17.73 | 17.96 | 331,490 | +0.29(+1.64%) |
Mar 02, 2011 | 17.00 | 17.74 | 17.00 | 17.67 | 269,916 | +0.63(+3.70%) |
Mar 01, 2011 | 18.03 | 18.18 | 16.95 | 17.04 | 434,713 | -0.98(-5.44%) |
Feb 28, 2011 | 17.78 | 18.14 | 17.78 | 18.02 | 412,177 | +0.25(+1.41%) |
Feb 25, 2011 | 18.01 | 18.20 | 17.61 | 17.77 | 342,560 | +0.16(+0.91%) |
Feb 24, 2011 | 17.03 | 18.14 | 16.91 | 17.61 | 711,144 | +0.57(+3.35%) |
Feb 23, 2011 | 17.96 | 18.20 | 16.75 | 17.04 | 603,661 | -0.87(-4.86%) |
Feb 22, 2011 | 19.19 | 19.19 | 17.66 | 17.91 | 772,338 | -1.59(-8.15%) |
Feb 18, 2011 | 19.90 | 19.95 | 19.32 | 19.50 | 585,182 | -0.34(-1.71%) |
Feb 17, 2011 | 17.63 | 20.00 | 17.60 | 19.84 | 1,743,890 | +2.22(+12.60%) |
Feb 16, 2011 | 17.68 | 17.69 | 17.32 | 17.62 | 374,835 | -0.05(-0.28%) |
Feb 15, 2011 | 17.57 | 17.75 | 17.31 | 17.67 | 340,441 | +0.06(+0.34%) |
Feb 14, 2011 | 17.66 | 17.76 | 17.31 | 17.61 | 520,572 | +0.08(+0.46%) |
Feb 11, 2011 | 17.50 | 18.03 | 16.95 | 17.53 | 1,471,388 | -0.91(-4.93%) |
Feb 10, 2011 | 18.61 | 18.85 | 18.14 | 18.44 | 612,813 | -0.43(-2.28%) |
Feb 09, 2011 | 18.90 | 19.25 | 18.56 | 18.87 | 493,701 | +0.22(+1.18%) |
Feb 08, 2011 | 18.90 | 18.97 | 18.41 | 18.65 | 339,857 | -0.16(-0.85%) |
Feb 07, 2011 | 18.75 | 19.24 | 18.57 | 18.81 | 603,758 | +0.17(+0.91%) |
Feb 04, 2011 | 18.74 | 18.97 | 18.20 | 18.64 | 344,388 | -0.06(-0.32%) |
Feb 03, 2011 | 18.98 | 19.05 | 18.31 | 18.70 | 680,423 | -0.26(-1.37%) |
Feb 02, 2011 | 18.40 | 19.46 | 17.85 | 18.96 | 1,469,298 | +0.54(+2.93%) |
Feb 01, 2011 | 17.28 | 18.88 | 17.15 | 18.42 | 1,045,794 | +1.30(+7.59%) |
Jan 31, 2011 | 17.07 | 17.63 | 16.82 | 17.12 | 360,698 | +0.13(+0.77%) |
Jan 28, 2011 | 17.59 | 17.82 | 16.57 | 16.99 | 678,448 | -0.51(-2.91%) |
Jan 27, 2011 | 17.63 | 17.89 | 17.08 | 17.50 | 681,133 | -0.13(-0.74%) |
Jan 26, 2011 | 16.59 | 18.18 | 16.42 | 17.63 | 1,617,329 | +1.14(+6.91%) |
Jan 25, 2011 | 16.38 | 16.73 | 16.22 | 16.49 | 301,209 | -0.05(-0.29%) |
Jan 24, 2011 | 15.81 | 16.97 | 15.80 | 16.54 | 832,088 | +0.71(+4.47%) |
Jan 21, 2011 | 16.01 | 16.54 | 15.72 | 15.83 | 498,546 | +0.00(+0.00%) |
Jan 20, 2011 | 15.84 | 16.13 | 15.19 | 15.83 | 646,342 | -0.34(-2.10%) |
Jan 19, 2011 | 16.87 | 16.87 | 16.01 | 16.17 | 694,682 | -0.59(-3.55%) |
Jan 18, 2011 | 16.96 | 17.05 | 15.90 | 16.77 | 1,401,900 | -0.55(-3.20%) |
Jan 14, 2011 | 13.79 | 17.96 | 13.75 | 17.32 | 5,747,576 | +3.87(+28.77%) |
Jan 13, 2011 | 13.07 | 13.52 | 13.04 | 13.45 | 409,353 | +0.44(+3.38%) |
Jan 12, 2011 | 12.84 | 13.16 | 12.80 | 13.01 | 254,924 | +0.32(+2.52%) |
Jan 11, 2011 | 12.56 | 12.90 | 12.56 | 12.69 | 242,518 | +0.20(+1.60%) |
Jan 10, 2011 | 12.17 | 12.69 | 12.04 | 12.49 | 182,512 | +0.28(+2.29%) |
Jan 07, 2011 | 12.41 | 12.50 | 11.89 | 12.21 | 204,707 | -0.22(-1.77%) |
Jan 06, 2011 | 12.55 | 12.61 | 12.38 | 12.43 | 145,966 | -0.08(-0.64%) |
Jan 05, 2011 | 12.49 | 12.62 | 12.40 | 12.51 | 152,629 | +0.00(+0.00%) |
Jan 04, 2011 | 12.83 | 12.95 | 12.50 | 12.51 | 194,556 | -0.27(-2.11%) |