Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 13.39 | 13.47 | 13.14 | 13.44 | 99,942 | +0.00(+0.00%) |
Mar 30, 2011 | 13.05 | 13.44 | 12.95 | 13.44 | 218,483 | +0.42(+3.23%) |
Mar 29, 2011 | 12.97 | 13.05 | 12.90 | 13.02 | 180,744 | +0.04(+0.31%) |
Mar 28, 2011 | 12.91 | 13.02 | 12.68 | 12.98 | 392,317 | +0.11(+0.85%) |
Mar 25, 2011 | 12.81 | 12.94 | 12.74 | 12.87 | 210,782 | +0.11(+0.86%) |
Mar 24, 2011 | 12.70 | 12.81 | 12.65 | 12.76 | 58,166 | +0.07(+0.55%) |
Mar 23, 2011 | 12.59 | 12.88 | 12.44 | 12.69 | 61,150 | +0.05(+0.40%) |
Mar 22, 2011 | 12.54 | 12.77 | 12.48 | 12.64 | 100,868 | +0.12(+0.96%) |
Mar 21, 2011 | 12.46 | 12.52 | 12.40 | 12.52 | 46,861 | +0.30(+2.45%) |
Mar 18, 2011 | 12.04 | 12.31 | 11.79 | 12.22 | 94,089 | +0.20(+1.66%) |
Mar 17, 2011 | 12.10 | 12.10 | 11.93 | 12.02 | 27,456 | +0.03(+0.25%) |
Mar 16, 2011 | 12.08 | 12.23 | 11.77 | 11.99 | 42,136 | -0.12(-0.99%) |
Mar 15, 2011 | 11.91 | 12.24 | 11.88 | 12.11 | 55,094 | +0.20(+1.68%) |
Mar 14, 2011 | 11.99 | 12.03 | 11.84 | 11.91 | 46,016 | -0.12(-1.00%) |
Mar 11, 2011 | 11.90 | 12.24 | 11.90 | 12.03 | 35,491 | +0.08(+0.67%) |
Mar 10, 2011 | 12.29 | 12.29 | 11.91 | 11.95 | 131,482 | -0.45(-3.63%) |
Mar 09, 2011 | 12.29 | 12.43 | 12.13 | 12.40 | 148,298 | +0.08(+0.65%) |
Mar 08, 2011 | 12.15 | 12.34 | 11.95 | 12.32 | 150,349 | +0.17(+1.40%) |
Mar 07, 2011 | 12.42 | 12.42 | 12.11 | 12.15 | 130,625 | -0.22(-1.78%) |
Mar 04, 2011 | 12.34 | 12.45 | 12.22 | 12.37 | 117,465 | +0.02(+0.16%) |
Mar 03, 2011 | 12.53 | 12.53 | 12.29 | 12.35 | 30,669 | -0.07(-0.56%) |
Mar 02, 2011 | 12.32 | 12.58 | 12.20 | 12.42 | 81,209 | +0.08(+0.65%) |
Mar 01, 2011 | 12.61 | 12.71 | 12.29 | 12.34 | 68,722 | -0.21(-1.67%) |
Feb 28, 2011 | 12.57 | 12.66 | 12.36 | 12.55 | 55,904 | +0.07(+0.56%) |
Feb 25, 2011 | 12.54 | 12.61 | 12.28 | 12.48 | 39,756 | -0.01(-0.08%) |
Feb 24, 2011 | 12.65 | 12.72 | 12.36 | 12.49 | 60,788 | -0.11(-0.87%) |
Feb 23, 2011 | 12.64 | 12.82 | 12.57 | 12.60 | 64,057 | -0.16(-1.25%) |
Feb 22, 2011 | 12.91 | 13.01 | 12.70 | 12.76 | 112,571 | -0.22(-1.69%) |
Feb 18, 2011 | 13.06 | 13.06 | 12.91 | 12.98 | 96,812 | -0.01(-0.08%) |
Feb 17, 2011 | 12.94 | 13.00 | 12.71 | 12.99 | 76,042 | -0.01(-0.08%) |
Feb 16, 2011 | 13.15 | 13.19 | 12.77 | 13.00 | 180,712 | -0.15(-1.14%) |
Feb 15, 2011 | 12.93 | 13.28 | 12.57 | 13.15 | 294,044 | +0.22(+1.70%) |
Feb 14, 2011 | 13.19 | 13.21 | 12.75 | 12.93 | 92,559 | -0.32(-2.42%) |
Feb 11, 2011 | 14.00 | 14.00 | 13.04 | 13.25 | 256,869 | -0.78(-5.56%) |
Feb 10, 2011 | 14.39 | 14.40 | 14.00 | 14.03 | 42,281 | -0.38(-2.64%) |
Feb 09, 2011 | 13.92 | 14.41 | 13.85 | 14.41 | 131,836 | +0.39(+2.78%) |
Feb 08, 2011 | 13.86 | 14.07 | 13.69 | 14.02 | 222,159 | +0.20(+1.45%) |
Feb 07, 2011 | 13.55 | 13.88 | 13.39 | 13.82 | 120,772 | +0.28(+2.07%) |
Feb 04, 2011 | 14.19 | 14.19 | 13.33 | 13.54 | 52,219 | -0.61(-4.31%) |
Feb 03, 2011 | 14.30 | 14.40 | 14.05 | 14.15 | 50,924 | -0.25(-1.74%) |
Feb 02, 2011 | 14.30 | 14.50 | 14.27 | 14.40 | 98,277 | +0.12(+0.84%) |
Feb 01, 2011 | 14.25 | 14.36 | 14.00 | 14.28 | 313,851 | +0.03(+0.21%) |
Jan 31, 2011 | 14.00 | 14.39 | 13.95 | 14.25 | 190,498 | +0.11(+0.78%) |
Jan 28, 2011 | 14.22 | 14.25 | 14.00 | 14.14 | 92,450 | -0.11(-0.77%) |
Jan 27, 2011 | 14.25 | 14.36 | 14.00 | 14.25 | 41,690 | -0.08(-0.56%) |
Jan 26, 2011 | 14.14 | 14.41 | 13.88 | 14.33 | 194,154 | +0.25(+1.78%) |
Jan 25, 2011 | 14.95 | 14.95 | 13.68 | 14.08 | 281,260 | -1.20(-7.85%) |
Jan 24, 2011 | 15.24 | 15.57 | 14.88 | 15.28 | 77,343 | +0.06(+0.39%) |
Jan 21, 2011 | 15.21 | 15.47 | 15.11 | 15.22 | 29,147 | +0.02(+0.13%) |
Jan 20, 2011 | 15.83 | 15.93 | 14.87 | 15.20 | 55,667 | -0.64(-4.04%) |
Jan 19, 2011 | 16.62 | 16.75 | 15.41 | 15.84 | 85,529 | -0.60(-3.65%) |
Jan 18, 2011 | 15.97 | 16.56 | 15.65 | 16.44 | 38,991 | +0.61(+3.85%) |
Jan 14, 2011 | 16.33 | 16.33 | 15.74 | 15.83 | 59,203 | -0.32(-1.98%) |
Jan 13, 2011 | 15.95 | 16.29 | 15.50 | 16.15 | 25,682 | +0.12(+0.75%) |
Jan 12, 2011 | 16.38 | 16.38 | 15.93 | 16.03 | 362,255 | -0.20(-1.23%) |
Jan 11, 2011 | 15.64 | 17.59 | 15.64 | 16.23 | 87,562 | +0.56(+3.57%) |
Jan 10, 2011 | 15.99 | 15.99 | 14.74 | 15.67 | 35,674 | -0.32(-2.00%) |
Jan 07, 2011 | 16.62 | 16.62 | 15.64 | 15.99 | 17,517 | -0.56(-3.38%) |
Jan 06, 2011 | 16.43 | 17.00 | 16.43 | 16.55 | 15,411 | +0.06(+0.36%) |
Jan 05, 2011 | 16.20 | 17.23 | 16.20 | 16.49 | 99,429 | -0.26(-1.55%) |
Jan 04, 2011 | 16.85 | 16.89 | 16.73 | 16.75 | 33,478 | -0.03(-0.18%) |