Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 12.48 | 12.58 | 12.29 | 12.54 | 429,703 | -0.02(-0.18%) |
Mar 30, 2011 | 12.57 | 12.58 | 12.33 | 12.57 | 511,068 | +0.19(+1.55%) |
Mar 29, 2011 | 12.14 | 12.41 | 12.02 | 12.38 | 497,065 | +0.21(+1.69%) |
Mar 28, 2011 | 12.28 | 12.28 | 12.10 | 12.17 | 595,607 | -0.10(-0.78%) |
Mar 25, 2011 | 12.07 | 12.42 | 12.01 | 12.27 | 1,009,670 | +0.21(+1.77%) |
Mar 24, 2011 | 11.98 | 12.14 | 11.83 | 12.05 | 529,028 | +0.17(+1.42%) |
Mar 23, 2011 | 11.77 | 11.93 | 11.59 | 11.88 | 555,776 | +0.07(+0.56%) |
Mar 22, 2011 | 12.13 | 12.20 | 11.77 | 11.82 | 2,484,447 | -0.33(-2.73%) |
Mar 21, 2011 | 12.07 | 12.16 | 11.80 | 12.15 | 597,937 | +0.45(+3.84%) |
Mar 18, 2011 | 11.75 | 11.83 | 11.58 | 11.70 | 1,333,002 | +0.10(+0.82%) |
Mar 17, 2011 | 11.68 | 11.76 | 11.55 | 11.60 | 562,052 | +0.10(+0.90%) |
Mar 16, 2011 | 11.84 | 11.84 | 11.46 | 11.50 | 836,997 | -0.38(-3.16%) |
Mar 15, 2011 | 11.65 | 11.96 | 11.55 | 11.88 | 862,752 | -0.04(-0.37%) |
Mar 14, 2011 | 12.33 | 12.41 | 11.88 | 11.92 | 1,550,437 | -0.52(-4.20%) |
Mar 11, 2011 | 12.60 | 12.76 | 12.43 | 12.44 | 1,239,819 | -0.21(-1.63%) |
Mar 10, 2011 | 12.89 | 12.90 | 12.57 | 12.65 | 623,923 | -0.43(-3.26%) |
Mar 09, 2011 | 12.99 | 13.21 | 12.89 | 13.07 | 465,011 | +0.02(+0.14%) |
Mar 08, 2011 | 12.83 | 13.12 | 12.83 | 13.06 | 790,568 | +0.28(+2.22%) |
Mar 07, 2011 | 13.09 | 13.09 | 12.59 | 12.77 | 508,309 | -0.25(-1.92%) |
Mar 04, 2011 | 13.14 | 13.22 | 12.69 | 13.02 | 628,430 | -0.15(-1.12%) |
Mar 03, 2011 | 12.94 | 13.51 | 12.94 | 13.17 | 1,422,826 | +0.35(+2.70%) |
Mar 02, 2011 | 12.57 | 12.87 | 12.42 | 12.82 | 880,952 | +0.27(+2.17%) |
Mar 01, 2011 | 13.10 | 13.10 | 12.49 | 12.55 | 589,709 | -0.49(-3.72%) |
Feb 28, 2011 | 13.13 | 13.27 | 12.91 | 13.04 | 627,859 | -0.04(-0.28%) |
Feb 25, 2011 | 12.76 | 13.12 | 12.71 | 13.07 | 731,831 | +0.38(+3.01%) |
Feb 24, 2011 | 12.96 | 13.00 | 12.52 | 12.69 | 1,139,922 | -0.29(-2.21%) |
Feb 23, 2011 | 13.29 | 13.46 | 12.91 | 12.98 | 643,822 | -0.27(-2.05%) |
Feb 22, 2011 | 13.60 | 13.81 | 13.24 | 13.25 | 542,400 | -0.57(-4.10%) |
Feb 18, 2011 | 13.72 | 13.88 | 13.60 | 13.82 | 527,311 | +0.20(+1.46%) |
Feb 17, 2011 | 13.71 | 13.71 | 13.47 | 13.62 | 415,257 | -0.09(-0.64%) |
Feb 16, 2011 | 13.78 | 13.88 | 13.62 | 13.71 | 342,858 | +0.00(+0.00%) |
Feb 15, 2011 | 13.80 | 13.96 | 13.64 | 13.71 | 455,043 | -0.17(-1.22%) |
Feb 14, 2011 | 13.87 | 13.92 | 13.77 | 13.88 | 287,619 | +0.01(+0.11%) |
Feb 11, 2011 | 13.48 | 13.88 | 13.43 | 13.86 | 454,150 | +0.26(+1.95%) |
Feb 10, 2011 | 13.55 | 13.71 | 13.44 | 13.60 | 590,166 | -0.07(-0.48%) |
Feb 09, 2011 | 13.61 | 13.72 | 13.49 | 13.66 | 609,988 | -0.03(-0.21%) |
Feb 08, 2011 | 13.66 | 13.77 | 13.51 | 13.69 | 432,800 | +0.04(+0.32%) |
Feb 07, 2011 | 13.37 | 13.84 | 13.28 | 13.65 | 1,069,627 | +0.36(+2.71%) |
Feb 04, 2011 | 13.38 | 13.43 | 13.18 | 13.29 | 622,162 | -0.06(-0.43%) |
Feb 03, 2011 | 13.21 | 13.41 | 13.12 | 13.34 | 587,834 | +0.13(+0.99%) |
Feb 02, 2011 | 13.11 | 13.38 | 13.09 | 13.21 | 643,136 | +0.04(+0.33%) |
Feb 01, 2011 | 12.88 | 13.28 | 12.74 | 13.17 | 1,405,711 | +0.44(+3.47%) |
Jan 31, 2011 | 12.70 | 12.96 | 12.52 | 12.73 | 839,801 | +0.14(+1.11%) |
Jan 28, 2011 | 12.94 | 13.11 | 12.57 | 12.59 | 965,436 | -0.37(-2.84%) |
Jan 27, 2011 | 13.00 | 13.19 | 12.89 | 12.96 | 969,767 | -0.10(-0.79%) |
Jan 26, 2011 | 12.95 | 13.43 | 12.82 | 13.06 | 1,862,211 | +0.20(+1.54%) |
Jan 25, 2011 | 12.05 | 12.87 | 12.04 | 12.86 | 2,301,036 | +0.94(+7.90%) |
Jan 24, 2011 | 11.93 | 12.02 | 11.80 | 11.92 | 575,263 | +0.01(+0.06%) |
Jan 21, 2011 | 12.00 | 12.07 | 11.91 | 11.91 | 633,624 | -0.01(-0.12%) |
Jan 20, 2011 | 12.04 | 12.30 | 11.85 | 11.93 | 1,307,764 | -0.21(-1.70%) |
Jan 19, 2011 | 12.47 | 12.60 | 12.11 | 12.13 | 856,543 | -0.40(-3.23%) |
Jan 18, 2011 | 12.74 | 12.74 | 12.45 | 12.54 | 1,053,496 | -0.19(-1.50%) |
Jan 14, 2011 | 12.05 | 12.78 | 12.04 | 12.73 | 1,418,906 | +0.73(+6.07%) |
Jan 13, 2011 | 12.09 | 12.24 | 11.96 | 12.00 | 633,353 | -0.07(-0.61%) |
Jan 12, 2011 | 11.81 | 12.41 | 12.00 | 12.07 | 696,330 | -0.01(-0.06%) |
Jan 11, 2011 | 12.15 | 12.27 | 11.97 | 12.08 | 559,885 | +0.02(+0.17%) |
Jan 10, 2011 | 11.57 | 12.15 | 11.32 | 12.06 | 1,092,412 | +0.40(+3.42%) |
Jan 07, 2011 | 12.32 | 12.32 | 11.57 | 11.66 | 1,590,178 | -0.65(-5.30%) |
Jan 06, 2011 | 12.36 | 12.50 | 12.27 | 12.32 | 1,289,963 | -0.27(-2.12%) |
Jan 05, 2011 | 12.30 | 12.63 | 12.30 | 12.58 | 791,953 | +0.28(+2.27%) |
Jan 04, 2011 | 12.49 | 12.56 | 12.10 | 12.30 | 1,028,393 | -0.11(-0.89%) |