Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.08 | 15.57 | 15.08 | 15.40 | 688,438 | +0.32(+2.12%) |
Mar 30, 2011 | 15.07 | 15.33 | 14.86 | 15.08 | 653,287 | +0.10(+0.67%) |
Mar 29, 2011 | 14.65 | 15.05 | 14.50 | 14.98 | 498,729 | +0.33(+2.25%) |
Mar 28, 2011 | 14.95 | 15.00 | 14.60 | 14.65 | 710,946 | -0.31(-2.07%) |
Mar 25, 2011 | 14.51 | 15.09 | 14.35 | 14.96 | 971,390 | +0.53(+3.67%) |
Mar 24, 2011 | 14.43 | 14.50 | 14.27 | 14.43 | 442,266 | +0.08(+0.56%) |
Mar 23, 2011 | 14.43 | 14.49 | 14.22 | 14.35 | 669,420 | -0.08(-0.55%) |
Mar 22, 2011 | 14.60 | 14.68 | 14.22 | 14.43 | 489,532 | -0.26(-1.77%) |
Mar 21, 2011 | 14.62 | 14.73 | 14.55 | 14.69 | 586,877 | +0.68(+4.85%) |
Mar 18, 2011 | 13.97 | 14.17 | 13.68 | 14.01 | 2,233,598 | +0.21(+1.52%) |
Mar 17, 2011 | 13.72 | 14.00 | 13.55 | 13.80 | 593,792 | +0.37(+2.76%) |
Mar 16, 2011 | 13.67 | 13.89 | 13.27 | 13.43 | 775,358 | -0.27(-1.97%) |
Mar 15, 2011 | 13.65 | 13.89 | 13.64 | 13.70 | 850,250 | -0.22(-1.58%) |
Mar 14, 2011 | 13.68 | 13.96 | 13.44 | 13.92 | 680,786 | +0.06(+0.43%) |
Mar 11, 2011 | 13.60 | 14.20 | 13.41 | 13.86 | 994,772 | +0.15(+1.09%) |
Mar 10, 2011 | 14.43 | 14.43 | 13.67 | 13.71 | 776,427 | -0.91(-6.22%) |
Mar 09, 2011 | 14.96 | 15.06 | 14.54 | 14.62 | 586,149 | -0.43(-2.86%) |
Mar 08, 2011 | 15.05 | 15.30 | 14.68 | 15.05 | 824,418 | +0.10(+0.67%) |
Mar 07, 2011 | 15.18 | 15.31 | 14.38 | 14.95 | 947,811 | -0.08(-0.53%) |
Mar 04, 2011 | 15.20 | 15.20 | 14.70 | 15.03 | 819,883 | -0.14(-0.92%) |
Mar 03, 2011 | 14.25 | 15.36 | 14.17 | 15.17 | 2,258,274 | +1.24(+8.90%) |
Mar 02, 2011 | 13.40 | 14.27 | 13.40 | 13.93 | 1,387,437 | +0.46(+3.41%) |
Mar 01, 2011 | 13.80 | 13.98 | 13.06 | 13.47 | 2,997,455 | -0.34(-2.46%) |
Feb 28, 2011 | 13.72 | 13.81 | 12.94 | 13.81 | 1,914,890 | +0.08(+0.58%) |
Feb 25, 2011 | 13.27 | 13.77 | 12.96 | 13.73 | 1,269,174 | +1.10(+8.71%) |
Feb 24, 2011 | 12.64 | 12.75 | 12.48 | 12.63 | 679,252 | +0.00(+0.00%) |
Feb 23, 2011 | 12.66 | 12.85 | 12.45 | 12.63 | 653,722 | -0.02(-0.16%) |
Feb 22, 2011 | 12.59 | 13.02 | 12.50 | 12.65 | 863,087 | +0.01(+0.08%) |
Feb 18, 2011 | 12.73 | 12.94 | 12.55 | 12.64 | 396,407 | -0.09(-0.71%) |
Feb 17, 2011 | 12.49 | 12.84 | 12.47 | 12.73 | 683,904 | +0.25(+2.00%) |
Feb 16, 2011 | 12.41 | 12.57 | 12.34 | 12.48 | 389,925 | +0.17(+1.38%) |
Feb 15, 2011 | 12.77 | 12.85 | 12.26 | 12.31 | 1,062,469 | -0.54(-4.20%) |
Feb 14, 2011 | 12.17 | 12.97 | 12.17 | 12.85 | 1,045,270 | +0.64(+5.24%) |
Feb 11, 2011 | 11.67 | 12.67 | 11.45 | 12.21 | 1,348,121 | +0.45(+3.83%) |
Feb 10, 2011 | 11.31 | 11.79 | 11.31 | 11.76 | 746,375 | +0.37(+3.25%) |
Feb 09, 2011 | 11.57 | 11.63 | 11.31 | 11.39 | 328,994 | -0.24(-2.06%) |
Feb 08, 2011 | 11.75 | 11.75 | 11.46 | 11.63 | 318,544 | -0.12(-1.02%) |
Feb 07, 2011 | 11.54 | 11.93 | 11.53 | 11.75 | 336,936 | +0.22(+1.91%) |
Feb 04, 2011 | 11.79 | 11.80 | 11.49 | 11.53 | 374,703 | -0.23(-1.96%) |
Feb 03, 2011 | 11.71 | 11.82 | 11.45 | 11.76 | 378,962 | +0.09(+0.77%) |
Feb 02, 2011 | 11.44 | 11.78 | 11.38 | 11.67 | 503,576 | +0.23(+2.01%) |
Feb 01, 2011 | 11.49 | 11.64 | 11.26 | 11.44 | 533,410 | +0.09(+0.79%) |
Jan 31, 2011 | 11.04 | 11.40 | 10.85 | 11.35 | 931,588 | +0.35(+3.18%) |
Jan 28, 2011 | 11.38 | 11.42 | 10.97 | 11.00 | 864,067 | -0.38(-3.34%) |
Jan 27, 2011 | 11.47 | 11.57 | 11.31 | 11.38 | 661,954 | -0.11(-0.96%) |
Jan 26, 2011 | 11.24 | 11.54 | 11.09 | 11.49 | 702,801 | +0.32(+2.86%) |
Jan 25, 2011 | 11.27 | 11.30 | 11.03 | 11.17 | 466,809 | -0.11(-0.98%) |
Jan 24, 2011 | 11.25 | 11.43 | 11.19 | 11.28 | 624,706 | +0.13(+1.17%) |
Jan 21, 2011 | 11.45 | 11.49 | 11.12 | 11.15 | 759,414 | -0.15(-1.33%) |
Jan 20, 2011 | 11.58 | 11.76 | 11.10 | 11.30 | 1,433,703 | +0.27(+2.45%) |
Jan 19, 2011 | 11.41 | 11.47 | 10.98 | 11.03 | 474,045 | -0.42(-3.67%) |
Jan 18, 2011 | 11.48 | 11.59 | 11.32 | 11.45 | 389,047 | -0.08(-0.69%) |
Jan 14, 2011 | 11.41 | 11.58 | 11.18 | 11.53 | 361,871 | +0.10(+0.87%) |
Jan 13, 2011 | 11.34 | 11.56 | 11.26 | 11.43 | 418,423 | +0.13(+1.15%) |
Jan 12, 2011 | 11.16 | 11.38 | 11.06 | 11.30 | 483,389 | +0.25(+2.26%) |
Jan 11, 2011 | 10.85 | 11.05 | 10.70 | 11.05 | 621,936 | +0.34(+3.17%) |
Jan 10, 2011 | 10.56 | 10.83 | 10.49 | 10.71 | 559,095 | +0.06(+0.56%) |
Jan 07, 2011 | 10.89 | 11.01 | 10.41 | 10.65 | 655,835 | -0.20(-1.84%) |
Jan 06, 2011 | 11.24 | 11.25 | 10.79 | 10.85 | 631,132 | -0.35(-3.12%) |
Jan 05, 2011 | 11.35 | 11.47 | 11.05 | 11.20 | 887,958 | -0.15(-1.32%) |
Jan 04, 2011 | 11.98 | 12.00 | 11.35 | 11.35 | 598,630 | -0.61(-5.10%) |