Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 12.58 | 12.59 | 12.35 | 12.36 | 13,874,960 | -0.21(-1.66%) |
Mar 30, 2011 | 12.57 | 12.57 | 12.57 | 12.57 | 12,139,148 | -0.04(-0.33%) |
Mar 29, 2011 | 12.95 | 12.96 | 12.54 | 12.61 | 15,638,988 | -0.39(-2.98%) |
Mar 28, 2011 | 12.91 | 13.08 | 12.89 | 13.00 | 5,719,223 | +0.05(+0.37%) |
Mar 25, 2011 | 12.92 | 13.09 | 12.88 | 12.95 | 5,643,324 | +0.02(+0.18%) |
Mar 24, 2011 | 12.85 | 12.96 | 12.74 | 12.93 | 6,244,791 | +0.14(+1.07%) |
Mar 23, 2011 | 12.67 | 12.84 | 12.61 | 12.79 | 5,785,881 | +0.05(+0.42%) |
Mar 22, 2011 | 12.71 | 12.82 | 12.69 | 12.74 | 4,827,969 | +0.04(+0.33%) |
Mar 21, 2011 | 12.75 | 12.76 | 12.65 | 12.70 | 7,026,414 | +0.14(+1.14%) |
Mar 18, 2011 | 12.40 | 12.61 | 12.40 | 12.55 | 11,953,220 | +0.30(+2.43%) |
Mar 17, 2011 | 12.36 | 12.42 | 12.21 | 12.26 | 9,999,736 | +0.10(+0.83%) |
Mar 16, 2011 | 12.32 | 12.50 | 12.08 | 12.15 | 15,230,442 | -0.18(-1.45%) |
Mar 15, 2011 | 12.22 | 12.42 | 12.19 | 12.33 | 15,574,825 | -0.09(-0.76%) |
Mar 14, 2011 | 12.43 | 12.51 | 12.30 | 12.43 | 8,910,477 | -0.12(-0.99%) |
Mar 11, 2011 | 12.57 | 12.65 | 12.46 | 12.55 | 11,225,711 | +0.01(+0.05%) |
Mar 10, 2011 | 12.71 | 12.75 | 12.51 | 12.55 | 8,688,571 | -0.27(-2.08%) |
Mar 09, 2011 | 12.87 | 12.97 | 12.77 | 12.81 | 7,475,480 | -0.07(-0.51%) |
Mar 08, 2011 | 12.82 | 12.93 | 12.72 | 12.88 | 11,103,367 | +0.06(+0.46%) |
Mar 07, 2011 | 12.96 | 13.02 | 12.71 | 12.82 | 11,120,404 | -0.07(-0.51%) |
Mar 04, 2011 | 12.97 | 13.05 | 12.84 | 12.88 | 12,838,269 | -0.10(-0.78%) |
Mar 03, 2011 | 12.97 | 13.07 | 12.93 | 12.99 | 10,307,700 | +0.15(+1.16%) |
Mar 02, 2011 | 12.74 | 12.91 | 12.67 | 12.84 | 6,498,547 | +0.08(+0.65%) |
Mar 01, 2011 | 13.02 | 13.07 | 12.73 | 12.75 | 9,620,106 | -0.29(-2.23%) |
Feb 28, 2011 | 12.86 | 13.05 | 12.83 | 13.04 | 11,449,641 | +0.16(+1.24%) |
Feb 25, 2011 | 12.51 | 12.93 | 12.49 | 12.88 | 8,560,196 | +0.43(+3.43%) |
Feb 24, 2011 | 12.46 | 12.52 | 12.39 | 12.46 | 15,327,358 | +0.03(+0.24%) |
Feb 23, 2011 | 12.51 | 12.58 | 12.33 | 12.43 | 11,663,733 | -0.09(-0.76%) |
Feb 22, 2011 | 12.69 | 12.81 | 12.52 | 12.52 | 8,650,251 | -0.33(-2.54%) |
Feb 18, 2011 | 12.77 | 12.87 | 12.71 | 12.85 | 7,398,315 | +0.09(+0.74%) |
Feb 17, 2011 | 12.67 | 12.85 | 12.61 | 12.75 | 7,096,736 | +0.01(+0.09%) |
Feb 16, 2011 | 12.66 | 12.75 | 12.59 | 12.74 | 5,023,715 | +0.10(+0.80%) |
Feb 15, 2011 | 12.67 | 12.71 | 12.60 | 12.64 | 6,354,815 | -0.09(-0.75%) |
Feb 14, 2011 | 12.70 | 12.77 | 12.67 | 12.74 | 4,974,337 | +0.04(+0.33%) |
Feb 11, 2011 | 12.57 | 12.72 | 12.48 | 12.69 | 6,947,483 | +0.10(+0.75%) |
Feb 10, 2011 | 12.42 | 12.65 | 12.38 | 12.60 | 9,557,239 | +0.14(+1.09%) |
Feb 09, 2011 | 12.68 | 12.80 | 12.45 | 12.46 | 9,586,752 | -0.22(-1.73%) |
Feb 08, 2011 | 12.53 | 12.69 | 12.52 | 12.68 | 11,771,049 | +0.12(+0.99%) |
Feb 07, 2011 | 12.43 | 12.77 | 12.42 | 12.56 | 19,835,926 | +0.12(+1.00%) |
Feb 04, 2011 | 12.27 | 12.46 | 12.27 | 12.43 | 8,550,581 | +0.17(+1.35%) |
Feb 03, 2011 | 12.27 | 12.30 | 12.13 | 12.27 | 13,712,373 | -0.05(-0.43%) |
Feb 02, 2011 | 12.04 | 12.34 | 11.97 | 12.32 | 18,495,142 | +0.28(+2.37%) |
Feb 01, 2011 | 12.13 | 12.16 | 11.98 | 12.04 | 13,367,515 | +0.01(+0.05%) |
Jan 31, 2011 | 11.73 | 12.04 | 11.53 | 12.03 | 18,416,094 | +0.31(+2.68%) |
Jan 28, 2011 | 12.07 | 12.18 | 11.70 | 11.72 | 13,550,419 | -0.35(-2.90%) |
Jan 27, 2011 | 11.92 | 12.07 | 11.86 | 12.07 | 10,092,865 | +0.12(+0.99%) |
Jan 26, 2011 | 11.69 | 11.98 | 11.69 | 11.95 | 12,591,792 | +0.26(+2.23%) |
Jan 25, 2011 | 11.66 | 11.70 | 11.56 | 11.69 | 7,644,083 | +0.00(+0.00%) |
Jan 24, 2011 | 11.42 | 11.84 | 11.36 | 11.69 | 17,325,994 | +0.23(+2.02%) |
Jan 21, 2011 | 11.46 | 11.52 | 11.38 | 11.46 | 5,831,112 | +0.08(+0.68%) |
Jan 20, 2011 | 11.35 | 11.40 | 11.25 | 11.38 | 11,359,804 | +0.05(+0.47%) |
Jan 19, 2011 | 11.43 | 11.48 | 11.31 | 11.32 | 6,612,640 | -0.12(-1.04%) |
Jan 18, 2011 | 11.44 | 11.50 | 11.41 | 11.44 | 5,920,925 | +0.02(+0.16%) |
Jan 14, 2011 | 11.34 | 11.43 | 11.29 | 11.43 | 7,261,193 | +0.09(+0.79%) |
Jan 13, 2011 | 11.37 | 11.37 | 11.24 | 11.34 | 5,576,681 | -0.02(-0.21%) |
Jan 12, 2011 | 11.47 | 11.48 | 11.33 | 11.36 | 9,611,354 | -0.05(-0.47%) |
Jan 11, 2011 | 11.32 | 11.46 | 11.29 | 11.41 | 5,346,665 | +0.13(+1.16%) |
Jan 10, 2011 | 11.32 | 11.39 | 11.17 | 11.28 | 7,934,963 | -0.10(-0.89%) |
Jan 07, 2011 | 11.48 | 11.56 | 11.31 | 11.38 | 7,281,231 | +0.06(+0.57%) |
Jan 06, 2011 | 11.18 | 11.51 | 11.16 | 11.32 | 11,426,098 | +0.08(+0.75%) |
Jan 05, 2011 | 10.98 | 11.25 | 10.91 | 11.24 | 13,832,580 | +0.20(+1.77%) |
Jan 04, 2011 | 11.12 | 11.22 | 11.03 | 11.04 | 7,447,369 | -0.08(-0.69%) |