Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 13.25 | 13.35 | 13.22 | 13.26 | 606,761 | +0.01(+0.11%) |
Mar 30, 2011 | 13.19 | 13.29 | 13.07 | 13.24 | 748,370 | +0.09(+0.72%) |
Mar 29, 2011 | 13.51 | 13.51 | 13.13 | 13.15 | 678,306 | -0.41(-2.99%) |
Mar 28, 2011 | 13.51 | 13.63 | 13.37 | 13.55 | 504,451 | +0.19(+1.41%) |
Mar 25, 2011 | 13.33 | 13.51 | 13.33 | 13.37 | 358,574 | +0.04(+0.27%) |
Mar 24, 2011 | 13.29 | 13.49 | 13.21 | 13.33 | 562,003 | +0.04(+0.33%) |
Mar 23, 2011 | 13.57 | 13.57 | 13.16 | 13.29 | 874,905 | -0.19(-1.39%) |
Mar 22, 2011 | 13.48 | 13.60 | 13.37 | 13.47 | 427,760 | -0.01(-0.06%) |
Mar 21, 2011 | 13.45 | 13.68 | 13.37 | 13.48 | 796,352 | +0.51(+3.92%) |
Mar 18, 2011 | 13.65 | 13.69 | 12.80 | 12.97 | 1,525,755 | -0.23(-1.71%) |
Mar 17, 2011 | 12.64 | 13.25 | 12.58 | 13.20 | 1,531,744 | +0.72(+5.74%) |
Mar 16, 2011 | 12.25 | 12.59 | 12.13 | 12.48 | 893,884 | +0.26(+2.09%) |
Mar 15, 2011 | 11.85 | 12.45 | 11.84 | 12.23 | 708,525 | -0.20(-1.62%) |
Mar 14, 2011 | 12.05 | 12.44 | 11.93 | 12.43 | 645,783 | +0.50(+4.16%) |
Mar 11, 2011 | 11.57 | 12.05 | 11.50 | 11.93 | 648,326 | +0.19(+1.64%) |
Mar 10, 2011 | 12.05 | 12.14 | 11.59 | 11.74 | 1,385,904 | -0.54(-4.42%) |
Mar 09, 2011 | 12.55 | 12.60 | 12.00 | 12.28 | 976,116 | -0.27(-2.15%) |
Mar 08, 2011 | 12.46 | 12.60 | 12.33 | 12.55 | 355,386 | -0.01(-0.08%) |
Mar 07, 2011 | 12.66 | 12.66 | 12.54 | 12.56 | 548,079 | +0.00(+0.00%) |
Mar 04, 2011 | 12.68 | 12.69 | 12.54 | 12.56 | 374,224 | -0.01(-0.09%) |
Mar 03, 2011 | 12.62 | 12.66 | 12.51 | 12.57 | 467,137 | +0.04(+0.31%) |
Mar 02, 2011 | 12.49 | 12.58 | 12.39 | 12.53 | 287,073 | +0.04(+0.33%) |
Mar 01, 2011 | 12.70 | 12.73 | 12.37 | 12.49 | 649,057 | -0.08(-0.65%) |
Feb 28, 2011 | 12.54 | 12.68 | 12.45 | 12.58 | 559,209 | +0.14(+1.10%) |
Feb 25, 2011 | 12.43 | 12.49 | 12.29 | 12.44 | 618,739 | +0.19(+1.58%) |
Feb 24, 2011 | 12.05 | 12.25 | 12.04 | 12.24 | 567,949 | +0.23(+1.94%) |
Feb 23, 2011 | 12.00 | 12.13 | 11.80 | 12.01 | 563,803 | +0.02(+0.13%) |
Feb 22, 2011 | 12.37 | 12.48 | 11.96 | 12.00 | 1,086,448 | -0.27(-2.23%) |
Feb 18, 2011 | 12.26 | 12.42 | 12.17 | 12.27 | 992,251 | +0.05(+0.37%) |
Feb 17, 2011 | 12.35 | 12.38 | 12.18 | 12.22 | 347,402 | -0.11(-0.92%) |
Feb 16, 2011 | 12.21 | 12.49 | 12.15 | 12.34 | 546,150 | +0.13(+1.07%) |
Feb 15, 2011 | 12.29 | 12.42 | 12.08 | 12.21 | 827,340 | -0.10(-0.82%) |
Feb 14, 2011 | 11.88 | 12.38 | 11.83 | 12.31 | 888,233 | +0.46(+3.86%) |
Feb 11, 2011 | 11.77 | 11.88 | 11.66 | 11.85 | 441,021 | +0.10(+0.84%) |
Feb 10, 2011 | 11.66 | 11.80 | 11.53 | 11.75 | 581,628 | +0.09(+0.77%) |
Feb 09, 2011 | 11.75 | 11.88 | 11.56 | 11.66 | 493,438 | -0.08(-0.71%) |
Feb 08, 2011 | 11.66 | 11.92 | 11.50 | 11.74 | 836,197 | +0.22(+1.95%) |
Feb 07, 2011 | 11.69 | 11.73 | 11.48 | 11.52 | 625,753 | -0.06(-0.49%) |
Feb 04, 2011 | 11.56 | 11.71 | 11.52 | 11.58 | 437,016 | +0.02(+0.17%) |
Feb 03, 2011 | 11.48 | 11.66 | 11.46 | 11.56 | 557,636 | +0.07(+0.62%) |
Feb 02, 2011 | 11.61 | 11.65 | 11.44 | 11.49 | 738,642 | -0.05(-0.39%) |
Feb 01, 2011 | 11.55 | 11.67 | 11.46 | 11.53 | 1,041,326 | +0.23(+2.05%) |
Jan 31, 2011 | 11.26 | 11.59 | 11.06 | 11.30 | 1,533,164 | +0.29(+2.62%) |
Jan 28, 2011 | 10.98 | 11.11 | 10.86 | 11.01 | 539,099 | +0.05(+0.47%) |
Jan 27, 2011 | 10.86 | 10.99 | 10.86 | 10.96 | 495,686 | +0.04(+0.34%) |
Jan 26, 2011 | 10.78 | 11.04 | 10.77 | 10.92 | 669,937 | +0.18(+1.66%) |
Jan 25, 2011 | 10.85 | 10.94 | 10.65 | 10.74 | 628,196 | -0.20(-1.81%) |
Jan 24, 2011 | 10.56 | 10.96 | 10.53 | 10.94 | 762,609 | +0.49(+4.73%) |
Jan 21, 2011 | 10.40 | 10.60 | 10.40 | 10.45 | 845,339 | +0.08(+0.74%) |
Jan 20, 2011 | 10.72 | 10.77 | 10.04 | 10.37 | 2,246,758 | -0.45(-4.16%) |
Jan 19, 2011 | 11.10 | 11.22 | 10.72 | 10.82 | 962,661 | -0.31(-2.75%) |
Jan 18, 2011 | 11.34 | 11.34 | 11.11 | 11.13 | 521,667 | -0.19(-1.71%) |
Jan 14, 2011 | 11.32 | 11.35 | 11.26 | 11.32 | 418,563 | +0.01(+0.11%) |
Jan 13, 2011 | 11.26 | 11.34 | 11.26 | 11.31 | 307,725 | -0.01(-0.10%) |
Jan 12, 2011 | 11.39 | 11.42 | 11.27 | 11.32 | 555,941 | +0.01(+0.05%) |
Jan 11, 2011 | 11.18 | 11.41 | 11.15 | 11.31 | 816,529 | +0.17(+1.57%) |
Jan 10, 2011 | 11.24 | 11.25 | 11.06 | 11.14 | 533,852 | +0.07(+0.61%) |
Jan 07, 2011 | 11.24 | 11.26 | 11.00 | 11.07 | 369,933 | +0.01(+0.06%) |
Jan 06, 2011 | 11.09 | 11.17 | 10.87 | 11.06 | 919,440 | +0.25(+2.31%) |
Jan 05, 2011 | 10.81 | 10.98 | 10.73 | 10.82 | 566,703 | +0.07(+0.61%) |
Jan 04, 2011 | 10.92 | 11.07 | 10.63 | 10.75 | 739,475 | -0.16(-1.50%) |