Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 13.37 | 13.59 | 13.33 | 13.41 | 3,198,834 | +0.04(+0.29%) |
Mar 30, 2011 | 13.31 | 13.42 | 13.03 | 13.37 | 3,675,002 | +0.29(+2.20%) |
Mar 29, 2011 | 12.85 | 13.10 | 12.66 | 13.08 | 2,654,919 | +0.27(+2.10%) |
Mar 28, 2011 | 13.01 | 13.15 | 12.81 | 12.81 | 3,253,424 | -0.17(-1.28%) |
Mar 25, 2011 | 12.92 | 13.20 | 12.87 | 12.98 | 3,576,117 | +0.13(+1.03%) |
Mar 24, 2011 | 12.87 | 12.92 | 12.55 | 12.85 | 3,668,411 | +0.13(+0.99%) |
Mar 23, 2011 | 12.30 | 12.79 | 12.22 | 12.72 | 4,235,065 | +0.38(+3.04%) |
Mar 22, 2011 | 12.41 | 12.44 | 12.19 | 12.35 | 2,595,005 | -0.06(-0.46%) |
Mar 21, 2011 | 12.35 | 12.42 | 12.25 | 12.40 | 4,426,908 | +0.41(+3.46%) |
Mar 18, 2011 | 12.21 | 12.30 | 11.92 | 11.99 | 4,638,758 | +0.08(+0.68%) |
Mar 17, 2011 | 11.83 | 12.08 | 11.75 | 11.91 | 5,649,516 | +0.40(+3.44%) |
Mar 16, 2011 | 11.85 | 12.01 | 11.19 | 11.51 | 8,507,872 | -0.29(-2.42%) |
Mar 15, 2011 | 11.56 | 11.95 | 11.56 | 11.80 | 5,125,320 | -0.10(-0.81%) |
Mar 14, 2011 | 11.64 | 12.02 | 11.59 | 11.89 | 4,388,431 | +0.16(+1.35%) |
Mar 11, 2011 | 11.27 | 11.82 | 11.20 | 11.73 | 5,515,906 | +0.36(+3.16%) |
Mar 10, 2011 | 11.67 | 11.71 | 11.28 | 11.37 | 7,177,390 | -0.63(-5.27%) |
Mar 09, 2011 | 12.29 | 12.33 | 11.90 | 12.01 | 5,313,911 | -0.39(-3.12%) |
Mar 08, 2011 | 12.25 | 12.48 | 11.88 | 12.39 | 5,199,466 | +0.19(+1.55%) |
Mar 07, 2011 | 12.80 | 12.88 | 12.05 | 12.20 | 4,392,738 | -0.45(-3.58%) |
Mar 04, 2011 | 12.85 | 12.90 | 12.46 | 12.66 | 3,966,373 | -0.16(-1.24%) |
Mar 03, 2011 | 12.60 | 12.85 | 12.58 | 12.82 | 4,714,989 | +0.55(+4.46%) |
Mar 02, 2011 | 12.09 | 12.43 | 12.05 | 12.27 | 6,555,968 | +0.13(+1.07%) |
Mar 01, 2011 | 12.66 | 12.84 | 12.12 | 12.14 | 7,621,235 | -0.52(-4.13%) |
Feb 28, 2011 | 12.59 | 12.70 | 12.39 | 12.66 | 3,847,413 | +0.27(+2.17%) |
Feb 25, 2011 | 12.24 | 12.42 | 12.21 | 12.39 | 4,756,396 | +0.36(+2.95%) |
Feb 24, 2011 | 12.09 | 12.35 | 11.69 | 12.04 | 5,538,631 | -0.10(-0.85%) |
Feb 23, 2011 | 12.21 | 12.38 | 11.65 | 12.14 | 7,442,837 | -0.07(-0.61%) |
Feb 22, 2011 | 12.85 | 13.00 | 12.19 | 12.22 | 5,897,286 | -0.92(-6.98%) |
Feb 18, 2011 | 13.47 | 13.49 | 13.01 | 13.13 | 4,019,833 | -0.32(-2.35%) |
Feb 17, 2011 | 13.29 | 13.47 | 13.12 | 13.45 | 3,273,072 | +0.18(+1.35%) |
Feb 16, 2011 | 13.10 | 13.27 | 13.02 | 13.27 | 5,093,481 | +0.31(+2.37%) |
Feb 15, 2011 | 13.07 | 13.21 | 12.90 | 12.96 | 3,391,303 | -0.18(-1.33%) |
Feb 14, 2011 | 12.82 | 13.17 | 12.82 | 13.14 | 4,894,471 | +0.37(+2.91%) |
Feb 11, 2011 | 12.54 | 12.85 | 12.48 | 12.77 | 4,625,567 | +0.12(+0.99%) |
Feb 10, 2011 | 12.30 | 12.75 | 12.30 | 12.64 | 6,801,450 | +0.14(+1.15%) |
Feb 09, 2011 | 12.70 | 12.78 | 12.36 | 12.50 | 6,151,349 | -0.32(-2.47%) |
Feb 08, 2011 | 12.82 | 12.87 | 12.59 | 12.81 | 4,893,420 | +0.11(+0.87%) |
Feb 07, 2011 | 12.71 | 12.95 | 12.66 | 12.70 | 4,775,945 | +0.08(+0.61%) |
Feb 04, 2011 | 12.74 | 12.77 | 12.42 | 12.63 | 3,995,169 | -0.05(-0.36%) |
Feb 03, 2011 | 12.65 | 12.72 | 12.30 | 12.67 | 4,705,588 | +0.02(+0.19%) |
Feb 02, 2011 | 12.65 | 12.85 | 12.51 | 12.65 | 4,924,388 | -0.07(-0.53%) |
Feb 01, 2011 | 12.24 | 12.75 | 12.23 | 12.72 | 6,561,979 | +0.68(+5.62%) |
Jan 31, 2011 | 11.69 | 12.08 | 11.69 | 12.04 | 5,155,412 | +0.41(+3.51%) |
Jan 28, 2011 | 11.88 | 12.03 | 11.56 | 11.63 | 6,462,293 | -0.30(-2.47%) |
Jan 27, 2011 | 12.23 | 12.23 | 11.75 | 11.93 | 5,175,115 | -0.22(-1.84%) |
Jan 26, 2011 | 11.69 | 12.20 | 11.68 | 12.15 | 6,654,574 | +0.56(+4.84%) |
Jan 25, 2011 | 11.49 | 11.60 | 11.31 | 11.59 | 4,545,505 | +0.01(+0.10%) |
Jan 24, 2011 | 11.34 | 11.72 | 11.32 | 11.58 | 4,614,394 | +0.25(+2.25%) |
Jan 21, 2011 | 11.65 | 11.72 | 11.32 | 11.32 | 4,430,139 | -0.18(-1.54%) |
Jan 20, 2011 | 11.58 | 11.59 | 11.22 | 11.50 | 8,158,572 | -0.34(-2.86%) |
Jan 19, 2011 | 12.44 | 12.47 | 11.78 | 11.84 | 5,239,839 | -0.62(-5.01%) |
Jan 18, 2011 | 12.34 | 12.48 | 12.32 | 12.46 | 3,231,065 | +0.18(+1.45%) |
Jan 14, 2011 | 12.28 | 12.32 | 12.12 | 12.28 | 3,613,884 | -0.06(-0.50%) |
Jan 13, 2011 | 12.60 | 12.60 | 12.29 | 12.35 | 3,612,216 | -0.21(-1.70%) |
Jan 12, 2011 | 12.57 | 12.59 | 12.39 | 12.56 | 3,572,565 | +0.22(+1.75%) |
Jan 11, 2011 | 12.22 | 12.40 | 12.20 | 12.34 | 3,270,629 | +0.25(+2.08%) |
Jan 10, 2011 | 11.89 | 12.13 | 11.68 | 12.09 | 3,343,325 | +0.06(+0.48%) |
Jan 07, 2011 | 12.14 | 12.23 | 11.77 | 12.03 | 4,475,865 | -0.05(-0.42%) |
Jan 06, 2011 | 12.34 | 12.34 | 12.01 | 12.08 | 2,833,421 | -0.19(-1.58%) |
Jan 05, 2011 | 12.09 | 12.33 | 11.97 | 12.28 | 3,685,517 | +0.06(+0.53%) |
Jan 04, 2011 | 12.48 | 12.53 | 11.85 | 12.21 | 6,203,382 | -0.17(-1.34%) |