Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.60 | 11.60 | 11.25 | 11.28 | 1,233,207 | -0.32(-2.76%) |
Mar 30, 2011 | 11.60 | 11.60 | 11.30 | 11.60 | 1,267,778 | +0.13(+1.13%) |
Mar 29, 2011 | 11.41 | 11.68 | 11.30 | 11.47 | 788,626 | +0.09(+0.79%) |
Mar 28, 2011 | 11.31 | 11.77 | 11.30 | 11.38 | 1,380,962 | +0.26(+2.34%) |
Mar 25, 2011 | 11.30 | 11.34 | 11.06 | 11.12 | 574,949 | -0.10(-0.89%) |
Mar 24, 2011 | 11.39 | 11.39 | 11.06 | 11.22 | 713,892 | -0.10(-0.88%) |
Mar 23, 2011 | 11.12 | 11.33 | 11.11 | 11.32 | 682,080 | +0.17(+1.52%) |
Mar 22, 2011 | 11.05 | 11.18 | 10.92 | 11.15 | 955,326 | +0.17(+1.55%) |
Mar 21, 2011 | 11.02 | 11.17 | 10.92 | 10.98 | 1,267,258 | +0.04(+0.37%) |
Mar 18, 2011 | 11.25 | 11.73 | 10.84 | 10.94 | 1,575,830 | -0.17(-1.49%) |
Mar 17, 2011 | 11.17 | 11.37 | 11.01 | 11.11 | 1,378,181 | +0.12(+1.14%) |
Mar 16, 2011 | 11.90 | 11.95 | 10.83 | 10.98 | 3,446,265 | -0.88(-7.42%) |
Mar 15, 2011 | 10.79 | 11.96 | 10.70 | 11.86 | 3,449,640 | +1.11(+10.33%) |
Mar 14, 2011 | 11.39 | 11.55 | 10.57 | 10.75 | 3,174,794 | -0.30(-2.71%) |
Mar 11, 2011 | 10.95 | 11.06 | 10.20 | 11.05 | 2,865,934 | -0.17(-1.52%) |
Mar 10, 2011 | 12.37 | 12.47 | 11.21 | 11.22 | 5,607,588 | -2.48(-18.10%) |
Mar 09, 2011 | 13.43 | 13.80 | 13.18 | 13.70 | 1,453,512 | +0.32(+2.39%) |
Mar 08, 2011 | 13.21 | 13.52 | 12.93 | 13.38 | 1,450,482 | +0.20(+1.52%) |
Mar 07, 2011 | 13.56 | 13.81 | 13.13 | 13.18 | 1,443,698 | -0.36(-2.66%) |
Mar 04, 2011 | 14.07 | 14.07 | 13.50 | 13.54 | 1,726,495 | -0.38(-2.73%) |
Mar 03, 2011 | 14.31 | 14.38 | 13.71 | 13.92 | 1,960,856 | -0.01(-0.07%) |
Mar 02, 2011 | 14.05 | 14.39 | 13.70 | 13.93 | 964,202 | -0.11(-0.78%) |
Mar 01, 2011 | 14.50 | 14.79 | 13.98 | 14.04 | 1,410,294 | -0.49(-3.37%) |
Feb 28, 2011 | 15.50 | 15.56 | 14.23 | 14.53 | 1,816,702 | -0.87(-5.65%) |
Feb 25, 2011 | 15.97 | 16.05 | 15.07 | 15.40 | 1,179,083 | -0.37(-2.35%) |
Feb 24, 2011 | 15.22 | 15.94 | 15.10 | 15.77 | 1,118,409 | +0.49(+3.21%) |
Feb 23, 2011 | 15.11 | 15.57 | 14.78 | 15.28 | 1,101,826 | +0.21(+1.39%) |
Feb 22, 2011 | 15.60 | 16.11 | 15.00 | 15.07 | 1,355,297 | -0.73(-4.62%) |
Feb 18, 2011 | 16.61 | 16.79 | 15.65 | 15.80 | 2,152,176 | -0.58(-3.54%) |
Feb 17, 2011 | 16.34 | 16.65 | 16.09 | 16.38 | 1,491,674 | +0.01(+0.06%) |
Feb 16, 2011 | 15.60 | 16.39 | 15.60 | 16.37 | 2,294,070 | +0.85(+5.48%) |
Feb 15, 2011 | 15.02 | 15.67 | 15.02 | 15.52 | 1,889,678 | +0.42(+2.78%) |
Feb 14, 2011 | 14.38 | 15.15 | 14.32 | 15.10 | 1,561,933 | +0.73(+5.08%) |
Feb 11, 2011 | 13.68 | 14.71 | 13.61 | 14.37 | 1,427,837 | +0.56(+4.06%) |
Feb 10, 2011 | 13.77 | 14.02 | 13.51 | 13.81 | 757,534 | -0.07(-0.50%) |
Feb 09, 2011 | 14.18 | 14.47 | 13.70 | 13.88 | 936,953 | -0.35(-2.46%) |
Feb 08, 2011 | 14.32 | 14.48 | 14.06 | 14.23 | 539,079 | -0.13(-0.91%) |
Feb 07, 2011 | 14.15 | 14.67 | 14.14 | 14.36 | 950,727 | +0.28(+1.99%) |
Feb 04, 2011 | 14.45 | 14.45 | 13.86 | 14.08 | 1,206,679 | -0.41(-2.83%) |
Feb 03, 2011 | 14.86 | 14.89 | 14.20 | 14.49 | 1,364,077 | -0.33(-2.23%) |
Feb 02, 2011 | 14.41 | 15.02 | 14.27 | 14.82 | 1,438,650 | +0.46(+3.20%) |
Feb 01, 2011 | 14.14 | 14.57 | 14.13 | 14.36 | 1,110,892 | +0.34(+2.43%) |
Jan 31, 2011 | 13.92 | 14.29 | 13.72 | 14.02 | 1,407,303 | +0.31(+2.26%) |
Jan 28, 2011 | 14.28 | 14.48 | 13.70 | 13.71 | 1,225,610 | -0.57(-3.99%) |
Jan 27, 2011 | 14.25 | 14.39 | 14.00 | 14.28 | 752,496 | +0.19(+1.35%) |
Jan 26, 2011 | 14.47 | 14.50 | 13.93 | 14.09 | 982,398 | -0.23(-1.61%) |
Jan 25, 2011 | 14.99 | 15.23 | 14.20 | 14.32 | 1,808,837 | -0.83(-5.48%) |
Jan 24, 2011 | 14.48 | 15.28 | 14.35 | 15.15 | 2,210,595 | +0.87(+6.09%) |
Jan 21, 2011 | 14.89 | 15.09 | 14.10 | 14.28 | 1,495,528 | -0.48(-3.25%) |
Jan 20, 2011 | 14.86 | 15.18 | 14.46 | 14.76 | 1,253,177 | -0.35(-2.32%) |
Jan 19, 2011 | 15.05 | 15.24 | 14.68 | 15.11 | 2,714,539 | +0.14(+0.94%) |
Jan 18, 2011 | 13.75 | 15.05 | 13.61 | 14.97 | 3,111,584 | +1.27(+9.27%) |
Jan 14, 2011 | 14.20 | 14.20 | 13.55 | 13.70 | 1,201,955 | -0.54(-3.79%) |
Jan 13, 2011 | 14.28 | 14.33 | 13.87 | 14.24 | 1,321,684 | +0.01(+0.07%) |
Jan 12, 2011 | 14.30 | 14.44 | 14.06 | 14.23 | 853,727 | +0.04(+0.28%) |
Jan 11, 2011 | 14.10 | 14.32 | 13.92 | 14.19 | 2,013,736 | +0.58(+4.26%) |
Jan 10, 2011 | 13.40 | 13.78 | 13.40 | 13.61 | 1,372,907 | +0.31(+2.33%) |
Jan 07, 2011 | 13.26 | 13.35 | 12.93 | 13.30 | 813,804 | +0.04(+0.30%) |
Jan 06, 2011 | 13.56 | 13.88 | 13.15 | 13.26 | 1,277,686 | -0.21(-1.56%) |
Jan 05, 2011 | 12.89 | 13.58 | 12.79 | 13.47 | 1,364,053 | +0.58(+4.50%) |
Jan 04, 2011 | 12.53 | 13.10 | 12.52 | 12.89 | 1,172,270 | +0.40(+3.20%) |