Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 15.36 | 15.56 | 15.35 | 15.37 | 162,543 | +0.01(+0.10%) |
Mar 30, 2011 | 15.36 | 15.36 | 15.36 | 15.36 | 142,590 | +0.31(+2.08%) |
Mar 29, 2011 | 15.08 | 15.15 | 14.97 | 15.04 | 150,535 | -0.07(-0.44%) |
Mar 28, 2011 | 15.19 | 15.35 | 15.11 | 15.11 | 145,448 | -0.02(-0.15%) |
Mar 25, 2011 | 15.09 | 15.42 | 14.92 | 15.13 | 296,386 | +0.12(+0.79%) |
Mar 24, 2011 | 15.04 | 15.16 | 14.99 | 15.02 | 143,412 | +0.06(+0.40%) |
Mar 23, 2011 | 14.97 | 15.16 | 14.90 | 14.96 | 216,441 | -0.03(-0.20%) |
Mar 22, 2011 | 15.13 | 15.28 | 14.96 | 14.99 | 123,659 | -0.13(-0.89%) |
Mar 21, 2011 | 15.14 | 15.22 | 15.10 | 15.12 | 270,918 | +0.39(+2.63%) |
Mar 18, 2011 | 14.83 | 14.93 | 14.64 | 14.73 | 603,983 | +0.01(+0.05%) |
Mar 17, 2011 | 14.88 | 14.88 | 14.64 | 14.72 | 240,576 | -0.01(-0.10%) |
Mar 16, 2011 | 14.64 | 14.87 | 14.55 | 14.74 | 316,644 | +0.10(+0.66%) |
Mar 15, 2011 | 14.60 | 14.71 | 14.57 | 14.64 | 232,348 | -0.16(-1.06%) |
Mar 14, 2011 | 14.58 | 14.84 | 14.44 | 14.80 | 194,633 | +0.15(+1.02%) |
Mar 11, 2011 | 14.67 | 14.76 | 14.52 | 14.65 | 207,420 | -0.15(-1.01%) |
Mar 10, 2011 | 14.92 | 15.04 | 14.72 | 14.80 | 234,740 | -0.24(-1.58%) |
Mar 09, 2011 | 15.09 | 15.20 | 15.03 | 15.04 | 255,623 | -0.06(-0.39%) |
Mar 08, 2011 | 14.85 | 15.28 | 14.85 | 15.10 | 292,919 | +0.23(+1.55%) |
Mar 07, 2011 | 15.18 | 15.25 | 14.72 | 14.87 | 255,416 | -0.36(-2.35%) |
Mar 04, 2011 | 15.15 | 15.22 | 14.97 | 15.22 | 335,388 | +0.10(+0.64%) |
Mar 03, 2011 | 14.93 | 15.19 | 14.84 | 15.13 | 440,884 | +0.33(+2.26%) |
Mar 02, 2011 | 14.87 | 14.87 | 14.65 | 14.79 | 272,081 | -0.07(-0.45%) |
Mar 01, 2011 | 14.93 | 15.02 | 14.74 | 14.86 | 365,783 | -0.07(-0.45%) |
Feb 28, 2011 | 14.85 | 14.96 | 14.70 | 14.93 | 389,066 | +0.13(+0.85%) |
Feb 25, 2011 | 14.82 | 14.93 | 14.65 | 14.80 | 324,352 | +0.10(+0.66%) |
Feb 24, 2011 | 13.73 | 14.80 | 13.70 | 14.70 | 883,062 | +1.19(+8.78%) |
Feb 23, 2011 | 13.57 | 13.66 | 13.50 | 13.52 | 272,325 | -0.05(-0.38%) |
Feb 22, 2011 | 13.64 | 13.81 | 13.55 | 13.57 | 321,529 | -0.20(-1.46%) |
Feb 18, 2011 | 13.85 | 13.89 | 13.69 | 13.77 | 260,344 | +0.00(+0.00%) |
Feb 17, 2011 | 13.47 | 13.87 | 13.47 | 13.77 | 210,391 | +0.29(+2.15%) |
Feb 16, 2011 | 13.41 | 13.61 | 13.34 | 13.48 | 138,047 | +0.13(+0.94%) |
Feb 15, 2011 | 13.35 | 13.39 | 13.32 | 13.35 | 276,880 | -0.05(-0.39%) |
Feb 14, 2011 | 13.26 | 13.41 | 13.23 | 13.41 | 135,266 | +0.10(+0.72%) |
Feb 11, 2011 | 13.16 | 13.36 | 13.16 | 13.31 | 134,502 | +0.07(+0.50%) |
Feb 10, 2011 | 13.06 | 13.26 | 13.00 | 13.24 | 1,067,711 | +0.11(+0.85%) |
Feb 09, 2011 | 13.09 | 13.18 | 13.03 | 13.13 | 161,947 | -0.04(-0.28%) |
Feb 08, 2011 | 12.94 | 13.17 | 12.92 | 13.17 | 234,581 | +0.23(+1.78%) |
Feb 07, 2011 | 12.86 | 12.99 | 12.79 | 12.94 | 113,276 | +0.07(+0.58%) |
Feb 04, 2011 | 12.89 | 12.89 | 12.77 | 12.86 | 130,698 | -0.03(-0.23%) |
Feb 03, 2011 | 12.80 | 12.98 | 12.75 | 12.89 | 266,397 | +0.08(+0.64%) |
Feb 02, 2011 | 12.67 | 12.85 | 12.67 | 12.81 | 165,159 | +0.10(+0.76%) |
Feb 01, 2011 | 12.52 | 12.80 | 12.50 | 12.72 | 167,306 | +0.26(+2.08%) |
Jan 31, 2011 | 12.60 | 12.62 | 12.40 | 12.46 | 235,721 | -0.07(-0.59%) |
Jan 28, 2011 | 12.68 | 12.70 | 12.43 | 12.53 | 242,806 | -0.17(-1.34%) |
Jan 27, 2011 | 12.77 | 12.81 | 12.69 | 12.70 | 119,528 | -0.07(-0.58%) |
Jan 26, 2011 | 12.60 | 12.91 | 12.45 | 12.78 | 197,932 | +0.18(+1.41%) |
Jan 25, 2011 | 12.43 | 12.62 | 12.35 | 12.60 | 195,364 | +0.14(+1.13%) |
Jan 24, 2011 | 12.31 | 12.47 | 12.31 | 12.46 | 217,686 | +0.13(+1.02%) |
Jan 21, 2011 | 12.38 | 12.55 | 12.12 | 12.33 | 422,992 | -0.30(-2.41%) |
Jan 20, 2011 | 12.57 | 12.72 | 12.51 | 12.63 | 149,051 | +0.00(+0.00%) |
Jan 19, 2011 | 12.94 | 12.98 | 12.61 | 12.63 | 248,323 | -0.36(-2.74%) |
Jan 18, 2011 | 13.03 | 13.06 | 12.89 | 12.99 | 186,325 | -0.07(-0.57%) |
Jan 14, 2011 | 12.95 | 13.06 | 12.80 | 13.06 | 269,883 | +0.15(+1.15%) |
Jan 13, 2011 | 12.79 | 12.93 | 12.79 | 12.92 | 99,104 | +0.09(+0.69%) |
Jan 12, 2011 | 13.01 | 13.02 | 12.78 | 12.83 | 90,190 | -0.06(-0.46%) |
Jan 11, 2011 | 12.78 | 12.95 | 12.72 | 12.89 | 125,771 | +0.17(+1.34%) |
Jan 10, 2011 | 12.74 | 12.78 | 12.52 | 12.72 | 169,385 | -0.07(-0.58%) |
Jan 07, 2011 | 12.99 | 13.03 | 12.64 | 12.79 | 174,070 | -0.16(-1.26%) |
Jan 06, 2011 | 13.06 | 13.09 | 12.89 | 12.95 | 167,039 | -0.08(-0.63%) |
Jan 05, 2011 | 12.95 | 13.06 | 12.92 | 13.03 | 196,522 | +0.09(+0.69%) |
Jan 04, 2011 | 12.99 | 13.02 | 12.92 | 12.95 | 777,800 | -0.12(-0.91%) |