Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 12.66 | 12.78 | 12.58 | 12.76 | 8,061,277 | +0.08(+0.64%) |
Mar 30, 2011 | 12.68 | 12.68 | 12.68 | 12.68 | 10,458,273 | +0.17(+1.37%) |
Mar 29, 2011 | 12.38 | 12.53 | 12.34 | 12.51 | 5,813,861 | +0.14(+1.14%) |
Mar 28, 2011 | 12.39 | 12.48 | 12.36 | 12.37 | 9,397,007 | -0.03(-0.20%) |
Mar 25, 2011 | 12.38 | 12.42 | 12.36 | 12.39 | 10,058,912 | +0.06(+0.45%) |
Mar 24, 2011 | 12.34 | 12.40 | 12.28 | 12.34 | 6,427,215 | +0.03(+0.25%) |
Mar 23, 2011 | 12.36 | 12.38 | 12.27 | 12.31 | 7,615,599 | -0.04(-0.29%) |
Mar 22, 2011 | 12.47 | 12.50 | 12.33 | 12.34 | 9,663,724 | -0.11(-0.85%) |
Mar 21, 2011 | 12.48 | 12.50 | 12.41 | 12.45 | 5,669,685 | +0.05(+0.37%) |
Mar 18, 2011 | 12.51 | 12.59 | 12.32 | 12.40 | 11,323,058 | +0.09(+0.70%) |
Mar 17, 2011 | 12.42 | 12.42 | 12.16 | 12.32 | 16,780,728 | +0.04(+0.29%) |
Mar 16, 2011 | 12.39 | 12.45 | 12.24 | 12.28 | 13,157,092 | -0.12(-0.94%) |
Mar 15, 2011 | 12.46 | 12.73 | 12.38 | 12.40 | 11,261,107 | -0.33(-2.61%) |
Mar 14, 2011 | 12.64 | 12.75 | 12.59 | 12.73 | 18,559,720 | -0.01(-0.08%) |
Mar 11, 2011 | 12.84 | 12.89 | 12.61 | 12.74 | 7,259,231 | -0.09(-0.71%) |
Mar 10, 2011 | 12.95 | 12.98 | 12.82 | 12.83 | 8,847,470 | -0.17(-1.32%) |
Mar 09, 2011 | 12.89 | 13.02 | 12.82 | 13.00 | 12,685,726 | +0.12(+0.94%) |
Mar 08, 2011 | 13.00 | 13.01 | 12.87 | 12.88 | 9,491,775 | -0.06(-0.43%) |
Mar 07, 2011 | 12.84 | 12.95 | 12.79 | 12.94 | 16,537,852 | +0.22(+1.72%) |
Mar 04, 2011 | 12.78 | 12.78 | 12.52 | 12.72 | 14,033,095 | -0.08(-0.62%) |
Mar 03, 2011 | 12.96 | 13.01 | 12.73 | 12.80 | 11,545,486 | -0.01(-0.08%) |
Mar 02, 2011 | 12.68 | 13.03 | 12.63 | 12.81 | 21,041,874 | +0.42(+3.37%) |
Mar 01, 2011 | 12.70 | 12.80 | 12.19 | 12.39 | 25,718,118 | -0.26(-2.08%) |
Feb 28, 2011 | 12.57 | 12.77 | 12.51 | 12.65 | 12,816,370 | +0.31(+2.50%) |
Feb 25, 2011 | 12.39 | 12.40 | 12.25 | 12.35 | 6,487,184 | -0.03(-0.24%) |
Feb 24, 2011 | 12.47 | 12.47 | 12.35 | 12.38 | 6,300,170 | -0.06(-0.52%) |
Feb 23, 2011 | 12.47 | 12.56 | 12.42 | 12.44 | 8,411,273 | -0.01(-0.08%) |
Feb 22, 2011 | 12.39 | 12.49 | 12.38 | 12.45 | 7,891,300 | -0.01(-0.04%) |
Feb 18, 2011 | 12.46 | 12.49 | 12.40 | 12.45 | 7,999,987 | +0.01(+0.08%) |
Feb 17, 2011 | 12.34 | 12.45 | 12.34 | 12.44 | 7,198,215 | +0.08(+0.64%) |
Feb 16, 2011 | 12.32 | 12.47 | 12.30 | 12.37 | 13,276,993 | +0.05(+0.40%) |
Feb 15, 2011 | 12.23 | 12.34 | 12.22 | 12.32 | 8,036,195 | +0.07(+0.61%) |
Feb 14, 2011 | 12.32 | 12.32 | 12.19 | 12.24 | 13,426,491 | -0.07(-0.61%) |
Feb 11, 2011 | 12.35 | 12.39 | 12.27 | 12.32 | 8,022,045 | -0.04(-0.32%) |
Feb 10, 2011 | 12.39 | 12.44 | 12.31 | 12.36 | 10,849,387 | -0.09(-0.72%) |
Feb 09, 2011 | 12.39 | 12.44 | 12.27 | 12.44 | 13,334,498 | +0.06(+0.48%) |
Feb 08, 2011 | 12.32 | 12.51 | 12.31 | 12.39 | 13,150,277 | +0.04(+0.32%) |
Feb 07, 2011 | 12.46 | 12.46 | 12.22 | 12.35 | 16,736,207 | -0.13(-1.08%) |
Feb 04, 2011 | 12.82 | 12.93 | 12.36 | 12.48 | 19,849,234 | -0.28(-2.22%) |
Feb 03, 2011 | 12.82 | 12.86 | 12.68 | 12.76 | 6,633,784 | -0.05(-0.43%) |
Feb 02, 2011 | 12.77 | 12.94 | 12.75 | 12.82 | 7,812,555 | -0.02(-0.19%) |
Feb 01, 2011 | 12.86 | 12.89 | 12.69 | 12.84 | 9,539,635 | +0.01(+0.08%) |
Jan 31, 2011 | 12.68 | 12.85 | 12.66 | 12.83 | 7,780,042 | +0.19(+1.50%) |
Jan 28, 2011 | 12.83 | 12.87 | 12.64 | 12.64 | 6,723,132 | -0.16(-1.28%) |
Jan 27, 2011 | 12.69 | 12.82 | 12.67 | 12.81 | 8,541,649 | +0.08(+0.66%) |
Jan 26, 2011 | 12.90 | 12.93 | 12.63 | 12.72 | 15,158,907 | -0.13(-1.01%) |
Jan 25, 2011 | 12.88 | 12.89 | 12.74 | 12.85 | 8,102,828 | -0.14(-1.07%) |
Jan 24, 2011 | 12.86 | 13.05 | 12.86 | 12.99 | 20,193,530 | +0.14(+1.08%) |
Jan 21, 2011 | 12.97 | 12.97 | 12.84 | 12.85 | 8,930,521 | -0.08(-0.65%) |
Jan 20, 2011 | 12.83 | 12.98 | 12.82 | 12.94 | 7,537,766 | +0.09(+0.74%) |
Jan 19, 2011 | 12.74 | 12.90 | 12.74 | 12.84 | 6,540,742 | +0.08(+0.66%) |
Jan 18, 2011 | 12.76 | 12.80 | 12.69 | 12.76 | 7,284,020 | -0.00(-0.04%) |
Jan 14, 2011 | 12.81 | 12.97 | 12.69 | 12.76 | 9,742,355 | -0.04(-0.31%) |
Jan 13, 2011 | 13.21 | 13.26 | 12.60 | 12.80 | 25,441,570 | -0.43(-3.27%) |
Jan 12, 2011 | 13.14 | 13.26 | 13.10 | 13.24 | 5,478,719 | +0.11(+0.87%) |
Jan 11, 2011 | 13.16 | 13.16 | 13.02 | 13.12 | 7,448,663 | +0.01(+0.08%) |
Jan 10, 2011 | 13.11 | 13.13 | 12.98 | 13.11 | 7,160,833 | -0.02(-0.15%) |
Jan 07, 2011 | 13.30 | 13.30 | 13.03 | 13.13 | 9,105,385 | -0.12(-0.94%) |
Jan 06, 2011 | 13.36 | 13.36 | 13.18 | 13.26 | 6,010,037 | -0.09(-0.71%) |
Jan 05, 2011 | 13.34 | 13.42 | 13.23 | 13.35 | 4,870,433 | -0.04(-0.30%) |
Jan 04, 2011 | 13.28 | 13.43 | 13.09 | 13.39 | 6,821,666 | +0.19(+1.47%) |