Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 13.07 | 13.49 | 12.96 | 13.38 | 325,146 | +0.32(+2.43%) |
Mar 30, 2011 | 13.06 | 13.08 | 12.79 | 13.06 | 309,726 | +0.19(+1.48%) |
Mar 29, 2011 | 12.73 | 12.88 | 12.68 | 12.87 | 349,151 | +0.17(+1.33%) |
Mar 28, 2011 | 12.84 | 12.87 | 12.66 | 12.70 | 213,457 | -0.11(-0.83%) |
Mar 25, 2011 | 12.80 | 13.03 | 12.78 | 12.81 | 216,131 | +0.03(+0.23%) |
Mar 24, 2011 | 12.81 | 12.81 | 12.48 | 12.78 | 174,625 | -0.03(-0.20%) |
Mar 23, 2011 | 12.81 | 12.84 | 12.62 | 12.81 | 404,826 | +0.03(+0.26%) |
Mar 22, 2011 | 12.90 | 12.95 | 12.75 | 12.77 | 237,964 | -0.10(-0.79%) |
Mar 21, 2011 | 12.89 | 13.00 | 12.76 | 12.87 | 217,397 | +0.19(+1.47%) |
Mar 18, 2011 | 12.56 | 12.69 | 12.56 | 12.69 | 285,747 | +0.20(+1.62%) |
Mar 17, 2011 | 12.57 | 12.64 | 12.48 | 12.48 | 270,563 | +0.05(+0.37%) |
Mar 16, 2011 | 12.61 | 12.70 | 12.44 | 12.44 | 348,271 | -0.22(-1.70%) |
Mar 15, 2011 | 12.65 | 12.77 | 12.54 | 12.65 | 169,195 | -0.22(-1.74%) |
Mar 14, 2011 | 12.81 | 12.92 | 12.70 | 12.88 | 195,307 | -0.03(-0.23%) |
Mar 11, 2011 | 12.80 | 13.01 | 12.66 | 12.91 | 345,066 | +0.10(+0.76%) |
Mar 10, 2011 | 12.82 | 13.00 | 12.67 | 12.81 | 321,837 | -0.08(-0.59%) |
Mar 09, 2011 | 12.61 | 13.08 | 12.61 | 12.89 | 450,322 | +0.26(+2.09%) |
Mar 08, 2011 | 12.35 | 12.67 | 12.35 | 12.62 | 238,103 | +0.26(+2.10%) |
Mar 07, 2011 | 12.44 | 12.60 | 12.31 | 12.36 | 192,199 | -0.06(-0.48%) |
Mar 04, 2011 | 12.32 | 12.43 | 12.27 | 12.42 | 351,400 | +0.08(+0.68%) |
Mar 03, 2011 | 12.21 | 12.43 | 12.14 | 12.34 | 205,807 | +0.22(+1.78%) |
Mar 02, 2011 | 12.25 | 12.26 | 11.97 | 12.12 | 213,428 | -0.13(-1.07%) |
Mar 01, 2011 | 12.35 | 12.45 | 12.13 | 12.25 | 740,067 | -0.08(-0.62%) |
Feb 28, 2011 | 11.99 | 12.34 | 11.99 | 12.33 | 734,903 | +0.08(+0.62%) |
Feb 25, 2011 | 12.22 | 12.34 | 12.17 | 12.25 | 338,167 | +0.01(+0.07%) |
Feb 24, 2011 | 12.34 | 12.44 | 12.17 | 12.24 | 640,719 | -0.13(-1.06%) |
Feb 23, 2011 | 12.11 | 12.42 | 11.96 | 12.37 | 683,806 | +0.35(+2.88%) |
Feb 22, 2011 | 12.22 | 12.55 | 11.98 | 12.03 | 297,479 | -0.27(-2.23%) |
Feb 18, 2011 | 12.49 | 12.52 | 12.19 | 12.30 | 431,650 | -0.10(-0.82%) |
Feb 17, 2011 | 12.32 | 12.46 | 12.26 | 12.40 | 206,993 | +0.05(+0.38%) |
Feb 16, 2011 | 12.35 | 12.40 | 12.26 | 12.36 | 337,577 | +0.01(+0.07%) |
Feb 15, 2011 | 12.40 | 12.46 | 12.35 | 12.35 | 149,990 | -0.10(-0.81%) |
Feb 14, 2011 | 12.46 | 12.49 | 12.42 | 12.45 | 142,781 | -0.04(-0.34%) |
Feb 11, 2011 | 12.41 | 12.52 | 12.38 | 12.49 | 220,011 | +0.04(+0.31%) |
Feb 10, 2011 | 12.38 | 12.51 | 12.38 | 12.46 | 169,775 | +0.01(+0.07%) |
Feb 09, 2011 | 12.43 | 12.52 | 12.35 | 12.45 | 109,672 | -0.04(-0.31%) |
Feb 08, 2011 | 12.38 | 12.48 | 12.34 | 12.48 | 135,992 | +0.07(+0.54%) |
Feb 07, 2011 | 12.41 | 12.49 | 12.30 | 12.42 | 225,353 | +0.03(+0.24%) |
Feb 04, 2011 | 12.36 | 12.43 | 12.22 | 12.39 | 150,497 | +0.03(+0.24%) |
Feb 03, 2011 | 12.37 | 12.55 | 12.29 | 12.36 | 244,023 | +0.00(+0.00%) |
Feb 02, 2011 | 12.30 | 12.55 | 12.26 | 12.36 | 188,460 | +0.01(+0.07%) |
Feb 01, 2011 | 12.17 | 12.37 | 12.13 | 12.35 | 136,740 | +0.22(+1.85%) |
Jan 31, 2011 | 12.10 | 12.20 | 12.00 | 12.13 | 223,073 | +0.05(+0.42%) |
Jan 28, 2011 | 12.29 | 12.32 | 12.07 | 12.07 | 283,330 | -0.25(-2.02%) |
Jan 27, 2011 | 12.28 | 12.41 | 12.25 | 12.32 | 157,498 | +0.06(+0.48%) |
Jan 26, 2011 | 12.23 | 12.49 | 12.13 | 12.27 | 288,417 | +0.05(+0.45%) |
Jan 25, 2011 | 12.11 | 12.22 | 12.03 | 12.21 | 374,432 | +0.02(+0.14%) |
Jan 24, 2011 | 12.16 | 12.27 | 12.04 | 12.19 | 410,367 | +0.01(+0.07%) |
Jan 21, 2011 | 12.37 | 12.53 | 12.08 | 12.18 | 257,791 | -0.11(-0.93%) |
Jan 20, 2011 | 12.19 | 12.73 | 12.13 | 12.30 | 939,962 | +0.32(+2.64%) |
Jan 19, 2011 | 12.01 | 12.04 | 11.91 | 11.98 | 316,223 | -0.05(-0.39%) |
Jan 18, 2011 | 12.07 | 12.12 | 11.94 | 12.03 | 182,836 | -0.10(-0.84%) |
Jan 14, 2011 | 12.01 | 12.14 | 11.94 | 12.13 | 178,682 | +0.13(+1.09%) |
Jan 13, 2011 | 11.89 | 12.00 | 11.88 | 12.00 | 126,771 | +0.08(+0.71%) |
Jan 12, 2011 | 11.99 | 11.99 | 11.86 | 11.91 | 217,679 | +0.05(+0.39%) |
Jan 11, 2011 | 11.92 | 11.97 | 11.84 | 11.87 | 192,881 | -0.04(-0.32%) |
Jan 10, 2011 | 11.82 | 12.01 | 11.82 | 11.91 | 303,766 | +0.02(+0.14%) |
Jan 07, 2011 | 11.93 | 11.94 | 11.72 | 11.89 | 337,899 | -0.03(-0.21%) |
Jan 06, 2011 | 11.90 | 11.93 | 11.77 | 11.91 | 513,547 | +0.00(+0.00%) |
Jan 05, 2011 | 11.68 | 11.92 | 11.65 | 11.91 | 505,990 | +0.23(+1.95%) |
Jan 04, 2011 | 11.88 | 11.88 | 11.60 | 11.69 | 258,402 | -0.16(-1.32%) |