Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 12.77 | 13.31 | 12.77 | 13.25 | 642,264 | +0.49(+3.82%) |
Mar 30, 2011 | 12.64 | 12.78 | 12.43 | 12.76 | 193,332 | +0.08(+0.67%) |
Mar 29, 2011 | 12.74 | 12.82 | 12.59 | 12.67 | 104,014 | -0.13(-1.00%) |
Mar 28, 2011 | 13.18 | 13.18 | 12.72 | 12.80 | 109,290 | -0.32(-2.47%) |
Mar 25, 2011 | 13.00 | 13.18 | 13.00 | 13.12 | 63,416 | +0.17(+1.27%) |
Mar 24, 2011 | 12.94 | 13.00 | 12.83 | 12.96 | 63,359 | +0.14(+1.10%) |
Mar 23, 2011 | 12.72 | 12.84 | 12.66 | 12.82 | 180,963 | +0.00(+0.04%) |
Mar 22, 2011 | 12.86 | 12.92 | 12.74 | 12.81 | 131,416 | -0.12(-0.91%) |
Mar 21, 2011 | 12.85 | 12.93 | 12.80 | 12.93 | 210,850 | -0.01(-0.07%) |
Mar 18, 2011 | 12.70 | 12.94 | 12.46 | 12.94 | 447,756 | +0.55(+4.42%) |
Mar 17, 2011 | 12.43 | 12.52 | 12.30 | 12.39 | 161,881 | +0.06(+0.51%) |
Mar 16, 2011 | 12.47 | 12.53 | 12.19 | 12.33 | 184,376 | -0.21(-1.69%) |
Mar 15, 2011 | 12.42 | 12.62 | 12.41 | 12.54 | 181,541 | -0.02(-0.16%) |
Mar 14, 2011 | 12.72 | 12.72 | 12.27 | 12.56 | 118,404 | -0.17(-1.36%) |
Mar 11, 2011 | 12.66 | 12.81 | 12.61 | 12.74 | 66,474 | +0.12(+0.94%) |
Mar 10, 2011 | 13.19 | 13.19 | 12.54 | 12.62 | 141,109 | -0.65(-4.92%) |
Mar 09, 2011 | 13.37 | 13.52 | 13.26 | 13.27 | 1,355,084 | -0.01(-0.10%) |
Mar 08, 2011 | 13.13 | 13.29 | 13.12 | 13.28 | 134,744 | +0.10(+0.79%) |
Mar 07, 2011 | 13.24 | 13.27 | 13.15 | 13.18 | 1,476,672 | -0.02(-0.11%) |
Mar 04, 2011 | 13.04 | 13.24 | 13.04 | 13.19 | 93,748 | +0.10(+0.77%) |
Mar 03, 2011 | 12.95 | 13.17 | 12.95 | 13.09 | 176,224 | +0.35(+2.76%) |
Mar 02, 2011 | 12.36 | 12.75 | 12.36 | 12.74 | 85,459 | +0.32(+2.56%) |
Mar 01, 2011 | 12.43 | 12.49 | 12.38 | 12.42 | 78,848 | -0.11(-0.85%) |
Feb 28, 2011 | 12.41 | 12.53 | 12.41 | 12.53 | 69,073 | +0.20(+1.61%) |
Feb 25, 2011 | 12.29 | 12.41 | 12.26 | 12.33 | 74,756 | +0.12(+0.95%) |
Feb 24, 2011 | 12.22 | 12.23 | 12.12 | 12.22 | 55,405 | -0.00(-0.01%) |
Feb 23, 2011 | 12.36 | 12.47 | 12.06 | 12.22 | 283,116 | +0.01(+0.07%) |
Feb 22, 2011 | 12.56 | 12.70 | 12.19 | 12.21 | 180,256 | -0.59(-4.60%) |
Feb 18, 2011 | 12.97 | 12.97 | 12.72 | 12.80 | 47,872 | +0.04(+0.30%) |
Feb 17, 2011 | 12.78 | 12.86 | 12.64 | 12.76 | 47,182 | -0.02(-0.13%) |
Feb 16, 2011 | 12.86 | 12.92 | 12.77 | 12.78 | 82,919 | -0.03(-0.21%) |
Feb 15, 2011 | 12.80 | 12.97 | 12.78 | 12.80 | 74,278 | -0.03(-0.21%) |
Feb 14, 2011 | 13.04 | 13.04 | 12.83 | 12.83 | 73,642 | +0.08(+0.66%) |
Feb 11, 2011 | 12.68 | 12.83 | 12.68 | 12.75 | 53,562 | +0.10(+0.79%) |
Feb 10, 2011 | 12.36 | 12.72 | 12.31 | 12.65 | 98,284 | +0.16(+1.30%) |
Feb 09, 2011 | 12.59 | 12.69 | 12.42 | 12.48 | 169,606 | -0.14(-1.13%) |
Feb 08, 2011 | 12.67 | 12.71 | 12.61 | 12.63 | 85,346 | -0.04(-0.34%) |
Feb 07, 2011 | 12.53 | 12.80 | 12.53 | 12.67 | 115,864 | +0.12(+0.94%) |
Feb 04, 2011 | 12.41 | 12.57 | 12.29 | 12.55 | 135,527 | +0.21(+1.70%) |
Feb 03, 2011 | 12.53 | 12.56 | 12.10 | 12.34 | 145,109 | -0.28(-2.23%) |
Feb 02, 2011 | 12.88 | 12.91 | 12.56 | 12.62 | 80,021 | -0.30(-2.29%) |
Feb 01, 2011 | 12.98 | 13.13 | 12.86 | 12.92 | 116,693 | +0.19(+1.50%) |
Jan 31, 2011 | 12.67 | 12.88 | 12.67 | 12.73 | 190,475 | -0.01(-0.11%) |
Jan 28, 2011 | 12.89 | 12.97 | 12.69 | 12.74 | 168,744 | -0.04(-0.31%) |
Jan 27, 2011 | 12.92 | 12.92 | 12.72 | 12.78 | 162,742 | -0.10(-0.77%) |
Jan 26, 2011 | 12.84 | 12.95 | 12.81 | 12.88 | 113,464 | +0.13(+1.00%) |
Jan 25, 2011 | 13.10 | 13.10 | 12.66 | 12.75 | 217,220 | -0.31(-2.36%) |
Jan 24, 2011 | 13.12 | 13.15 | 13.06 | 13.06 | 237,631 | -0.13(-0.99%) |
Jan 21, 2011 | 13.28 | 13.28 | 13.13 | 13.19 | 194,679 | -0.21(-1.55%) |
Jan 20, 2011 | 13.43 | 13.43 | 13.23 | 13.40 | 336,055 | -0.11(-0.79%) |
Jan 19, 2011 | 13.44 | 13.56 | 13.43 | 13.51 | 128,159 | +0.02(+0.12%) |
Jan 18, 2011 | 13.53 | 13.54 | 13.42 | 13.49 | 659,451 | -0.07(-0.53%) |
Jan 14, 2011 | 13.37 | 13.58 | 13.37 | 13.56 | 113,344 | +0.22(+1.68%) |
Jan 13, 2011 | 13.36 | 13.42 | 13.33 | 13.34 | 48,131 | +0.08(+0.59%) |
Jan 12, 2011 | 13.10 | 13.27 | 13.10 | 13.26 | 162,915 | +0.16(+1.24%) |
Jan 11, 2011 | 13.06 | 13.24 | 13.06 | 13.10 | 249,515 | +0.04(+0.29%) |
Jan 10, 2011 | 13.57 | 13.58 | 13.03 | 13.06 | 483,678 | -0.51(-3.75%) |
Jan 07, 2011 | 13.53 | 13.59 | 13.42 | 13.57 | 174,937 | +0.08(+0.63%) |
Jan 06, 2011 | 13.37 | 13.56 | 13.37 | 13.48 | 187,948 | +0.21(+1.54%) |
Jan 05, 2011 | 13.22 | 13.33 | 13.16 | 13.28 | 70,644 | +0.07(+0.56%) |
Jan 04, 2011 | 13.57 | 13.57 | 13.20 | 13.20 | 78,987 | -0.42(-3.09%) |