Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.65 | 11.68 | 11.57 | 11.65 | 323,595 | +0.02(+0.20%) |
Mar 30, 2011 | 11.65 | 11.72 | 11.61 | 11.63 | 142,899 | +0.04(+0.34%) |
Mar 29, 2011 | 11.54 | 11.61 | 11.48 | 11.59 | 143,092 | +0.02(+0.20%) |
Mar 28, 2011 | 11.68 | 11.69 | 11.57 | 11.57 | 181,260 | -0.07(-0.60%) |
Mar 25, 2011 | 11.68 | 11.70 | 11.56 | 11.64 | 191,184 | +0.03(+0.27%) |
Mar 24, 2011 | 11.66 | 11.66 | 11.50 | 11.61 | 416,685 | +0.02(+0.20%) |
Mar 23, 2011 | 11.61 | 11.64 | 11.50 | 11.58 | 140,860 | -0.02(-0.20%) |
Mar 22, 2011 | 11.75 | 11.75 | 11.60 | 11.61 | 178,198 | -0.11(-0.93%) |
Mar 21, 2011 | 11.75 | 11.77 | 11.70 | 11.72 | 201,249 | +0.24(+2.11%) |
Mar 18, 2011 | 11.68 | 11.68 | 11.47 | 11.47 | 515,648 | -0.10(-0.88%) |
Mar 17, 2011 | 11.70 | 11.75 | 11.56 | 11.57 | 261,007 | +0.03(+0.27%) |
Mar 16, 2011 | 11.72 | 11.79 | 11.51 | 11.54 | 235,110 | -0.22(-1.86%) |
Mar 15, 2011 | 11.75 | 11.88 | 11.72 | 11.76 | 424,136 | -0.11(-0.92%) |
Mar 14, 2011 | 11.81 | 11.93 | 11.70 | 11.87 | 264,021 | +0.00(+0.00%) |
Mar 11, 2011 | 11.73 | 11.93 | 11.70 | 11.87 | 174,619 | +0.09(+0.80%) |
Mar 10, 2011 | 11.91 | 11.91 | 11.70 | 11.78 | 321,859 | -0.27(-2.21%) |
Mar 09, 2011 | 12.29 | 12.29 | 12.02 | 12.04 | 386,510 | -0.27(-2.22%) |
Mar 08, 2011 | 12.19 | 12.43 | 12.13 | 12.32 | 431,373 | +0.12(+1.03%) |
Mar 07, 2011 | 12.47 | 12.47 | 12.11 | 12.19 | 333,360 | -0.21(-1.70%) |
Mar 04, 2011 | 12.57 | 12.57 | 12.32 | 12.40 | 196,649 | -0.15(-1.18%) |
Mar 03, 2011 | 12.49 | 12.66 | 12.44 | 12.55 | 295,539 | +0.16(+1.32%) |
Mar 02, 2011 | 12.32 | 12.47 | 12.30 | 12.39 | 297,709 | +0.07(+0.57%) |
Mar 01, 2011 | 12.50 | 12.55 | 12.23 | 12.32 | 401,049 | -0.15(-1.19%) |
Feb 28, 2011 | 12.40 | 12.57 | 12.40 | 12.47 | 241,624 | +0.08(+0.63%) |
Feb 25, 2011 | 12.29 | 12.39 | 12.23 | 12.39 | 123,125 | +0.16(+1.28%) |
Feb 24, 2011 | 12.28 | 12.37 | 12.15 | 12.23 | 335,672 | -0.01(-0.06%) |
Feb 23, 2011 | 12.50 | 12.57 | 12.23 | 12.24 | 387,585 | -0.26(-2.06%) |
Feb 22, 2011 | 12.61 | 12.69 | 12.47 | 12.50 | 365,915 | -0.20(-1.54%) |
Feb 18, 2011 | 12.62 | 12.72 | 12.60 | 12.69 | 181,536 | +0.08(+0.62%) |
Feb 17, 2011 | 12.53 | 12.63 | 12.53 | 12.61 | 205,772 | +0.06(+0.50%) |
Feb 16, 2011 | 12.56 | 12.63 | 12.43 | 12.55 | 213,871 | +0.07(+0.53%) |
Feb 15, 2011 | 12.57 | 12.59 | 12.49 | 12.49 | 110,842 | -0.12(-0.93%) |
Feb 14, 2011 | 12.57 | 12.63 | 12.56 | 12.60 | 252,609 | +0.03(+0.25%) |
Feb 11, 2011 | 12.42 | 12.57 | 12.38 | 12.57 | 246,164 | +0.12(+1.00%) |
Feb 10, 2011 | 12.42 | 12.48 | 12.36 | 12.45 | 228,254 | -0.03(-0.25%) |
Feb 09, 2011 | 12.49 | 12.52 | 12.38 | 12.48 | 356,843 | +0.02(+0.19%) |
Feb 08, 2011 | 12.38 | 12.47 | 12.27 | 12.45 | 242,013 | +0.07(+0.57%) |
Feb 07, 2011 | 12.36 | 12.45 | 12.35 | 12.38 | 184,508 | +0.07(+0.57%) |
Feb 04, 2011 | 12.24 | 12.34 | 12.23 | 12.31 | 128,569 | +0.21(+1.74%) |
Feb 03, 2011 | 12.37 | 12.39 | 12.03 | 12.10 | 532,457 | -0.24(-1.96%) |
Feb 02, 2011 | 12.42 | 12.51 | 12.27 | 12.35 | 246,862 | -0.11(-0.88%) |
Feb 01, 2011 | 12.27 | 12.55 | 12.23 | 12.45 | 388,326 | +0.24(+1.98%) |
Jan 31, 2011 | 12.20 | 12.27 | 12.10 | 12.21 | 459,667 | +0.13(+1.10%) |
Jan 28, 2011 | 12.31 | 12.36 | 12.05 | 12.08 | 571,360 | -0.22(-1.77%) |
Jan 27, 2011 | 12.38 | 12.40 | 12.27 | 12.30 | 338,175 | -0.02(-0.13%) |
Jan 26, 2011 | 12.04 | 12.38 | 11.93 | 12.31 | 553,054 | +0.30(+2.46%) |
Jan 25, 2011 | 12.00 | 12.03 | 11.90 | 12.02 | 277,922 | -0.02(-0.19%) |
Jan 24, 2011 | 11.97 | 12.12 | 11.89 | 12.04 | 207,889 | +0.14(+1.18%) |
Jan 21, 2011 | 11.94 | 12.02 | 11.88 | 11.90 | 247,720 | +0.05(+0.46%) |
Jan 20, 2011 | 11.93 | 11.94 | 11.79 | 11.85 | 228,239 | -0.09(-0.72%) |
Jan 19, 2011 | 12.20 | 12.20 | 11.92 | 11.93 | 464,456 | -0.27(-2.23%) |
Jan 18, 2011 | 12.17 | 12.23 | 12.10 | 12.20 | 291,717 | +0.03(+0.26%) |
Jan 14, 2011 | 12.12 | 12.20 | 12.07 | 12.17 | 280,814 | +0.06(+0.51%) |
Jan 13, 2011 | 12.14 | 12.17 | 12.06 | 12.11 | 320,100 | -0.01(-0.06%) |
Jan 12, 2011 | 12.04 | 12.17 | 12.03 | 12.12 | 310,009 | +0.13(+1.10%) |
Jan 11, 2011 | 12.06 | 12.06 | 11.88 | 11.99 | 314,322 | +0.02(+0.13%) |
Jan 10, 2011 | 11.96 | 11.97 | 11.78 | 11.97 | 286,209 | -0.03(-0.26%) |
Jan 07, 2011 | 12.11 | 12.13 | 11.93 | 12.00 | 341,571 | -0.05(-0.45%) |
Jan 06, 2011 | 12.13 | 12.20 | 12.03 | 12.06 | 366,390 | -0.04(-0.32%) |
Jan 05, 2011 | 12.10 | 12.18 | 12.04 | 12.10 | 312,894 | +0.00(+0.00%) |
Jan 04, 2011 | 12.21 | 12.21 | 11.97 | 12.10 | 287,326 | -0.06(-0.51%) |