Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.84 | 12.00 | 11.84 | 11.96 | 166,186 | +0.09(+0.76%) |
Mar 30, 2011 | 11.87 | 12.21 | 11.87 | 11.87 | 125,369 | -0.19(-1.58%) |
Mar 29, 2011 | 11.98 | 12.12 | 11.89 | 12.06 | 94,204 | +0.05(+0.42%) |
Mar 28, 2011 | 11.90 | 12.06 | 11.90 | 12.01 | 171,418 | +0.16(+1.35%) |
Mar 25, 2011 | 11.77 | 12.00 | 11.50 | 11.85 | 169,996 | +0.14(+1.20%) |
Mar 24, 2011 | 11.49 | 11.75 | 11.31 | 11.71 | 384,997 | +0.31(+2.72%) |
Mar 23, 2011 | 11.69 | 11.71 | 11.31 | 11.40 | 289,567 | -0.33(-2.81%) |
Mar 22, 2011 | 11.83 | 12.07 | 11.51 | 11.73 | 135,434 | -0.06(-0.51%) |
Mar 21, 2011 | 11.84 | 12.21 | 11.70 | 11.79 | 321,692 | -0.18(-1.50%) |
Mar 18, 2011 | 11.77 | 11.98 | 11.69 | 11.97 | 199,816 | +0.33(+2.84%) |
Mar 17, 2011 | 11.83 | 11.86 | 11.60 | 11.64 | 93,885 | +0.01(+0.11%) |
Mar 16, 2011 | 11.76 | 11.99 | 11.59 | 11.63 | 208,583 | -0.18(-1.55%) |
Mar 15, 2011 | 11.78 | 12.01 | 11.73 | 11.81 | 80,889 | -0.14(-1.17%) |
Mar 14, 2011 | 12.01 | 12.14 | 11.90 | 11.95 | 236,286 | -0.15(-1.24%) |
Mar 11, 2011 | 11.85 | 12.28 | 11.85 | 12.10 | 312,869 | +0.23(+1.94%) |
Mar 10, 2011 | 12.06 | 12.13 | 11.80 | 11.87 | 183,721 | -0.36(-2.94%) |
Mar 09, 2011 | 12.00 | 12.25 | 12.00 | 12.23 | 242,197 | +0.19(+1.58%) |
Mar 08, 2011 | 12.13 | 12.13 | 11.95 | 12.04 | 246,415 | -0.10(-0.82%) |
Mar 07, 2011 | 12.42 | 12.42 | 12.03 | 12.14 | 193,119 | -0.25(-2.02%) |
Mar 04, 2011 | 12.71 | 12.87 | 12.35 | 12.39 | 181,623 | -0.29(-2.29%) |
Mar 03, 2011 | 12.31 | 12.99 | 12.29 | 12.68 | 394,072 | +0.05(+0.40%) |
Mar 02, 2011 | 12.71 | 12.95 | 12.38 | 12.63 | 265,167 | -0.12(-0.94%) |
Mar 01, 2011 | 13.15 | 13.23 | 12.65 | 12.75 | 170,124 | -0.41(-3.12%) |
Feb 28, 2011 | 13.34 | 13.43 | 12.86 | 13.16 | 262,014 | -0.07(-0.53%) |
Feb 25, 2011 | 12.81 | 13.90 | 12.70 | 13.23 | 272,795 | +0.66(+5.25%) |
Feb 24, 2011 | 12.81 | 12.81 | 12.28 | 12.57 | 283,262 | -0.23(-1.80%) |
Feb 23, 2011 | 12.71 | 12.85 | 12.61 | 12.80 | 397,112 | +0.09(+0.71%) |
Feb 22, 2011 | 13.09 | 13.17 | 12.56 | 12.71 | 291,254 | -0.51(-3.86%) |
Feb 18, 2011 | 13.17 | 13.35 | 13.06 | 13.22 | 124,512 | +0.09(+0.69%) |
Feb 17, 2011 | 13.12 | 13.17 | 13.07 | 13.13 | 101,098 | -0.05(-0.38%) |
Feb 16, 2011 | 13.17 | 13.23 | 13.07 | 13.18 | 274,719 | +0.08(+0.61%) |
Feb 15, 2011 | 13.50 | 13.50 | 12.98 | 13.10 | 157,563 | -0.49(-3.61%) |
Feb 14, 2011 | 13.51 | 13.70 | 13.44 | 13.59 | 60,697 | +0.05(+0.37%) |
Feb 11, 2011 | 13.38 | 13.58 | 13.19 | 13.54 | 102,246 | +0.08(+0.59%) |
Feb 10, 2011 | 13.36 | 13.53 | 13.30 | 13.46 | 98,382 | +0.01(+0.07%) |
Feb 09, 2011 | 13.37 | 13.50 | 13.21 | 13.45 | 108,234 | +0.02(+0.15%) |
Feb 08, 2011 | 13.53 | 13.59 | 13.26 | 13.43 | 118,087 | -0.13(-0.96%) |
Feb 07, 2011 | 13.15 | 13.61 | 13.15 | 13.56 | 84,450 | +0.40(+3.04%) |
Feb 04, 2011 | 13.40 | 13.49 | 13.06 | 13.16 | 116,507 | -0.23(-1.72%) |
Feb 03, 2011 | 13.87 | 13.97 | 13.38 | 13.39 | 173,930 | -0.51(-3.67%) |
Feb 02, 2011 | 13.60 | 13.97 | 13.60 | 13.90 | 245,408 | +0.32(+2.36%) |
Feb 01, 2011 | 13.66 | 13.81 | 13.38 | 13.58 | 160,197 | +0.00(+0.00%) |
Jan 31, 2011 | 13.19 | 13.79 | 13.19 | 13.58 | 466,451 | +0.46(+3.51%) |
Jan 28, 2011 | 13.86 | 13.92 | 13.10 | 13.12 | 168,262 | -0.79(-5.68%) |
Jan 27, 2011 | 13.77 | 14.03 | 13.60 | 13.91 | 106,451 | +0.15(+1.09%) |
Jan 26, 2011 | 13.65 | 14.06 | 13.60 | 13.76 | 313,245 | +0.18(+1.33%) |
Jan 25, 2011 | 13.42 | 13.69 | 13.38 | 13.58 | 140,028 | +0.03(+0.22%) |
Jan 24, 2011 | 13.02 | 13.63 | 12.95 | 13.55 | 262,542 | +0.55(+4.23%) |
Jan 21, 2011 | 13.03 | 13.15 | 12.80 | 13.00 | 154,035 | +0.04(+0.31%) |
Jan 20, 2011 | 13.36 | 13.52 | 12.84 | 12.96 | 219,742 | -0.52(-3.86%) |
Jan 19, 2011 | 13.93 | 13.96 | 13.44 | 13.48 | 118,898 | -0.54(-3.85%) |
Jan 18, 2011 | 13.56 | 14.02 | 13.54 | 14.02 | 129,177 | +0.38(+2.79%) |
Jan 14, 2011 | 13.96 | 13.96 | 13.50 | 13.64 | 177,391 | -0.32(-2.29%) |
Jan 13, 2011 | 14.40 | 14.40 | 13.88 | 13.96 | 124,300 | -0.39(-2.72%) |
Jan 12, 2011 | 14.10 | 14.37 | 14.01 | 14.35 | 182,862 | +0.39(+2.79%) |
Jan 11, 2011 | 14.07 | 14.19 | 13.96 | 13.96 | 263,311 | -0.08(-0.57%) |
Jan 10, 2011 | 13.61 | 14.06 | 13.50 | 14.04 | 574,865 | +0.42(+3.08%) |
Jan 07, 2011 | 13.30 | 13.72 | 13.25 | 13.62 | 461,631 | +0.38(+2.91%) |
Jan 06, 2011 | 12.99 | 13.49 | 12.90 | 13.23 | 2,078,901 | -1.20(-8.28%) |
Jan 05, 2011 | 14.53 | 14.54 | 14.34 | 14.43 | 194,809 | -0.13(-0.89%) |
Jan 04, 2011 | 14.80 | 14.80 | 14.48 | 14.56 | 103,227 | -0.18(-1.22%) |