Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 12.43 | 12.57 | 12.42 | 12.56 | 374,439 | +0.16(+1.33%) |
Mar 30, 2011 | 12.56 | 12.57 | 12.36 | 12.39 | 369,164 | -0.09(-0.74%) |
Mar 29, 2011 | 12.47 | 12.58 | 12.40 | 12.49 | 292,378 | +0.06(+0.46%) |
Mar 28, 2011 | 12.49 | 12.57 | 12.39 | 12.43 | 250,621 | -0.05(-0.40%) |
Mar 25, 2011 | 12.44 | 12.61 | 12.37 | 12.48 | 270,888 | +0.12(+0.97%) |
Mar 24, 2011 | 12.44 | 12.44 | 12.26 | 12.36 | 218,985 | +0.00(+0.01%) |
Mar 23, 2011 | 12.34 | 12.39 | 12.17 | 12.36 | 242,880 | +0.02(+0.17%) |
Mar 22, 2011 | 12.22 | 12.34 | 12.17 | 12.34 | 287,641 | +0.17(+1.41%) |
Mar 21, 2011 | 12.16 | 12.34 | 12.08 | 12.17 | 1,199,211 | +0.01(+0.12%) |
Mar 18, 2011 | 12.04 | 12.15 | 11.85 | 12.15 | 619,030 | +0.20(+1.68%) |
Mar 17, 2011 | 12.25 | 12.30 | 11.94 | 11.95 | 297,689 | -0.09(-0.77%) |
Mar 16, 2011 | 12.08 | 12.21 | 11.97 | 12.04 | 441,525 | -0.09(-0.77%) |
Mar 15, 2011 | 11.97 | 12.23 | 11.89 | 12.14 | 522,425 | -0.04(-0.29%) |
Mar 14, 2011 | 12.08 | 12.32 | 12.02 | 12.17 | 286,386 | -0.04(-0.29%) |
Mar 11, 2011 | 12.32 | 12.39 | 12.07 | 12.21 | 349,755 | -0.10(-0.81%) |
Mar 10, 2011 | 12.36 | 12.37 | 12.17 | 12.31 | 472,912 | -0.20(-1.60%) |
Mar 09, 2011 | 12.76 | 12.76 | 12.49 | 12.51 | 374,173 | -0.21(-1.69%) |
Mar 08, 2011 | 12.42 | 12.77 | 12.20 | 12.72 | 319,241 | +0.28(+2.24%) |
Mar 07, 2011 | 12.53 | 12.57 | 12.27 | 12.44 | 287,052 | -0.11(-0.85%) |
Mar 04, 2011 | 12.63 | 12.63 | 12.32 | 12.55 | 327,618 | -0.09(-0.73%) |
Mar 03, 2011 | 12.60 | 12.70 | 12.43 | 12.64 | 376,686 | +0.19(+1.49%) |
Mar 02, 2011 | 12.45 | 12.62 | 12.21 | 12.46 | 460,814 | -0.02(-0.17%) |
Mar 01, 2011 | 12.77 | 12.82 | 12.46 | 12.48 | 294,446 | -0.22(-1.74%) |
Feb 28, 2011 | 12.81 | 12.91 | 12.57 | 12.70 | 411,154 | +0.09(+0.68%) |
Feb 25, 2011 | 12.39 | 12.62 | 12.33 | 12.62 | 354,882 | +0.21(+1.67%) |
Feb 24, 2011 | 12.23 | 12.42 | 12.23 | 12.41 | 527,349 | +0.19(+1.58%) |
Feb 23, 2011 | 12.56 | 12.64 | 12.18 | 12.22 | 357,492 | -0.31(-2.51%) |
Feb 22, 2011 | 12.45 | 12.63 | 12.36 | 12.53 | 498,122 | +0.01(+0.11%) |
Feb 18, 2011 | 12.49 | 12.54 | 12.42 | 12.52 | 279,330 | +0.09(+0.75%) |
Feb 17, 2011 | 12.34 | 12.49 | 12.19 | 12.42 | 343,057 | +0.09(+0.75%) |
Feb 16, 2011 | 12.32 | 12.37 | 12.25 | 12.33 | 453,254 | +0.11(+0.88%) |
Feb 15, 2011 | 12.52 | 12.52 | 12.19 | 12.22 | 509,300 | -0.29(-2.34%) |
Feb 14, 2011 | 12.66 | 12.69 | 12.44 | 12.52 | 386,125 | -0.11(-0.91%) |
Feb 11, 2011 | 12.47 | 12.63 | 12.34 | 12.63 | 326,389 | +0.09(+0.68%) |
Feb 10, 2011 | 12.42 | 12.61 | 12.37 | 12.54 | 642,686 | +0.11(+0.86%) |
Feb 09, 2011 | 12.27 | 12.49 | 12.19 | 12.44 | 594,278 | +0.22(+1.79%) |
Feb 08, 2011 | 12.16 | 12.45 | 12.04 | 12.22 | 375,862 | +0.06(+0.52%) |
Feb 07, 2011 | 11.78 | 12.18 | 11.74 | 12.15 | 422,696 | +0.45(+3.81%) |
Feb 04, 2011 | 11.54 | 11.71 | 11.42 | 11.71 | 563,775 | +0.19(+1.66%) |
Feb 03, 2011 | 11.45 | 11.52 | 11.36 | 11.52 | 241,292 | +0.09(+0.81%) |
Feb 02, 2011 | 11.37 | 11.47 | 11.34 | 11.42 | 175,869 | +0.01(+0.12%) |
Feb 01, 2011 | 11.33 | 11.42 | 11.10 | 11.41 | 522,360 | +0.19(+1.70%) |
Jan 31, 2011 | 11.28 | 11.37 | 11.13 | 11.22 | 398,037 | +0.04(+0.32%) |
Jan 28, 2011 | 11.40 | 11.45 | 11.13 | 11.18 | 452,942 | -0.21(-1.86%) |
Jan 27, 2011 | 11.51 | 11.51 | 11.27 | 11.40 | 256,605 | -0.06(-0.56%) |
Jan 26, 2011 | 11.29 | 11.59 | 11.22 | 11.46 | 398,875 | +0.20(+1.76%) |
Jan 25, 2011 | 11.13 | 11.26 | 11.13 | 11.26 | 344,982 | +0.05(+0.44%) |
Jan 24, 2011 | 11.13 | 11.23 | 11.04 | 11.21 | 343,571 | +0.13(+1.15%) |
Jan 21, 2011 | 11.25 | 11.30 | 11.06 | 11.08 | 363,587 | -0.13(-1.20%) |
Jan 20, 2011 | 11.26 | 11.38 | 11.19 | 11.22 | 321,745 | -0.12(-1.06%) |
Jan 19, 2011 | 11.57 | 11.64 | 11.31 | 11.34 | 284,932 | -0.27(-2.32%) |
Jan 18, 2011 | 11.47 | 11.62 | 11.42 | 11.61 | 221,615 | +0.06(+0.55%) |
Jan 14, 2011 | 11.55 | 11.57 | 11.47 | 11.54 | 342,570 | +0.02(+0.18%) |
Jan 13, 2011 | 11.50 | 11.60 | 11.44 | 11.52 | 383,107 | +0.06(+0.56%) |
Jan 12, 2011 | 11.45 | 11.54 | 11.36 | 11.46 | 267,230 | +0.13(+1.13%) |
Jan 11, 2011 | 11.30 | 11.40 | 11.20 | 11.33 | 306,093 | +0.14(+1.27%) |
Jan 10, 2011 | 11.25 | 11.25 | 11.00 | 11.19 | 382,827 | -0.09(-0.75%) |
Jan 07, 2011 | 11.46 | 11.46 | 11.13 | 11.28 | 439,569 | -0.13(-1.18%) |
Jan 06, 2011 | 11.53 | 11.54 | 11.30 | 11.41 | 461,205 | -0.10(-0.86%) |
Jan 05, 2011 | 11.33 | 11.60 | 11.33 | 11.51 | 504,079 | +0.15(+1.31%) |
Jan 04, 2011 | 11.64 | 11.71 | 11.18 | 11.36 | 709,749 | -0.28(-2.37%) |