Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 12.41 | 12.58 | 12.30 | 12.50 | 584,932 | +0.09(+0.70%) |
Mar 30, 2011 | 12.41 | 12.49 | 12.31 | 12.41 | 233,680 | +0.08(+0.61%) |
Mar 29, 2011 | 12.14 | 12.36 | 12.14 | 12.34 | 499,020 | +0.13(+1.09%) |
Mar 28, 2011 | 12.34 | 12.36 | 12.20 | 12.21 | 624,379 | -0.06(-0.53%) |
Mar 25, 2011 | 12.24 | 12.49 | 12.21 | 12.27 | 712,152 | +0.04(+0.30%) |
Mar 24, 2011 | 12.23 | 12.24 | 12.04 | 12.23 | 427,708 | +0.06(+0.47%) |
Mar 23, 2011 | 12.26 | 12.28 | 12.06 | 12.18 | 321,165 | -0.12(-0.94%) |
Mar 22, 2011 | 12.40 | 12.52 | 12.29 | 12.29 | 303,524 | -0.12(-0.93%) |
Mar 21, 2011 | 12.46 | 12.50 | 12.34 | 12.41 | 505,938 | +0.12(+1.00%) |
Mar 18, 2011 | 12.22 | 12.34 | 12.15 | 12.28 | 1,027,084 | +0.13(+1.07%) |
Mar 17, 2011 | 12.26 | 12.26 | 12.05 | 12.15 | 567,513 | +0.05(+0.42%) |
Mar 16, 2011 | 12.33 | 12.37 | 12.10 | 12.10 | 950,701 | -0.21(-1.70%) |
Mar 15, 2011 | 12.14 | 12.44 | 12.06 | 12.31 | 695,299 | -0.04(-0.35%) |
Mar 14, 2011 | 12.39 | 12.45 | 12.33 | 12.36 | 372,638 | -0.15(-1.21%) |
Mar 11, 2011 | 12.44 | 12.56 | 12.41 | 12.51 | 383,980 | +0.07(+0.58%) |
Mar 10, 2011 | 12.49 | 12.57 | 12.41 | 12.44 | 656,080 | -0.21(-1.65%) |
Mar 09, 2011 | 12.66 | 12.76 | 12.59 | 12.65 | 349,003 | -0.06(-0.45%) |
Mar 08, 2011 | 12.46 | 12.76 | 12.44 | 12.70 | 457,512 | +0.28(+2.26%) |
Mar 07, 2011 | 12.62 | 12.67 | 12.36 | 12.42 | 676,910 | -0.12(-0.92%) |
Mar 04, 2011 | 12.76 | 12.80 | 12.52 | 12.54 | 660,270 | -0.28(-2.19%) |
Mar 03, 2011 | 12.71 | 12.88 | 12.71 | 12.82 | 487,598 | +0.19(+1.54%) |
Mar 02, 2011 | 12.68 | 12.75 | 12.57 | 12.62 | 377,011 | -0.06(-0.51%) |
Mar 01, 2011 | 12.88 | 12.91 | 12.68 | 12.69 | 523,045 | -0.12(-0.96%) |
Feb 28, 2011 | 12.91 | 13.00 | 12.76 | 12.81 | 560,849 | -0.06(-0.50%) |
Feb 25, 2011 | 12.67 | 12.89 | 12.52 | 12.88 | 712,807 | +0.22(+1.77%) |
Feb 24, 2011 | 12.83 | 12.92 | 12.55 | 12.65 | 736,125 | -0.12(-0.96%) |
Feb 23, 2011 | 13.03 | 13.15 | 12.77 | 12.77 | 752,842 | -0.25(-1.88%) |
Feb 22, 2011 | 13.07 | 13.21 | 13.00 | 13.02 | 1,137,183 | -0.18(-1.38%) |
Feb 18, 2011 | 13.34 | 13.36 | 13.11 | 13.20 | 859,572 | -0.15(-1.09%) |
Feb 17, 2011 | 13.27 | 13.36 | 13.19 | 13.35 | 513,282 | +0.08(+0.62%) |
Feb 16, 2011 | 13.22 | 13.28 | 13.11 | 13.27 | 508,283 | +0.07(+0.55%) |
Feb 15, 2011 | 13.11 | 13.29 | 13.10 | 13.19 | 563,356 | +0.04(+0.33%) |
Feb 14, 2011 | 13.03 | 13.16 | 12.92 | 13.15 | 591,743 | +0.12(+0.88%) |
Feb 11, 2011 | 12.78 | 13.05 | 12.78 | 13.03 | 599,609 | +0.19(+1.52%) |
Feb 10, 2011 | 12.58 | 12.84 | 12.58 | 12.84 | 583,077 | +0.19(+1.48%) |
Feb 09, 2011 | 12.81 | 12.88 | 12.59 | 12.65 | 774,560 | -0.25(-1.96%) |
Feb 08, 2011 | 12.77 | 12.91 | 12.60 | 12.90 | 906,847 | +0.14(+1.07%) |
Feb 07, 2011 | 12.66 | 12.78 | 12.61 | 12.77 | 510,770 | +0.12(+0.91%) |
Feb 04, 2011 | 12.61 | 12.67 | 12.49 | 12.65 | 666,356 | +0.04(+0.34%) |
Feb 03, 2011 | 12.37 | 12.61 | 12.29 | 12.61 | 915,418 | +0.19(+1.51%) |
Feb 02, 2011 | 12.51 | 12.62 | 12.39 | 12.42 | 784,325 | -0.16(-1.26%) |
Feb 01, 2011 | 12.58 | 12.70 | 12.48 | 12.58 | 780,074 | +0.12(+0.93%) |
Jan 31, 2011 | 12.43 | 12.49 | 12.30 | 12.46 | 732,322 | +0.10(+0.82%) |
Jan 28, 2011 | 12.54 | 12.55 | 12.29 | 12.36 | 841,715 | -0.20(-1.61%) |
Jan 27, 2011 | 12.41 | 12.57 | 12.37 | 12.57 | 556,398 | +0.18(+1.49%) |
Jan 26, 2011 | 12.60 | 12.61 | 12.31 | 12.38 | 663,060 | -0.17(-1.38%) |
Jan 25, 2011 | 12.49 | 12.56 | 12.34 | 12.55 | 778,699 | +0.08(+0.64%) |
Jan 24, 2011 | 12.47 | 12.75 | 12.46 | 12.48 | 1,026,066 | +0.02(+0.14%) |
Jan 21, 2011 | 12.53 | 12.55 | 12.36 | 12.46 | 647,047 | +0.00(+0.00%) |
Jan 20, 2011 | 12.46 | 12.64 | 12.42 | 12.46 | 842,876 | -0.08(-0.63%) |
Jan 19, 2011 | 12.88 | 12.88 | 12.54 | 12.54 | 1,269,815 | -0.36(-2.80%) |
Jan 18, 2011 | 12.85 | 12.93 | 12.67 | 12.90 | 1,641,229 | +0.07(+0.56%) |
Jan 14, 2011 | 12.48 | 12.83 | 12.48 | 12.83 | 1,003,610 | +0.29(+2.30%) |
Jan 13, 2011 | 12.59 | 12.64 | 12.40 | 12.54 | 946,214 | -0.09(-0.69%) |
Jan 12, 2011 | 12.58 | 12.73 | 12.52 | 12.62 | 749,717 | +0.09(+0.69%) |
Jan 11, 2011 | 12.44 | 12.54 | 12.35 | 12.54 | 808,008 | +0.14(+1.10%) |
Jan 10, 2011 | 12.28 | 12.48 | 12.15 | 12.40 | 1,149,717 | +0.11(+0.88%) |
Jan 07, 2011 | 12.19 | 12.38 | 12.08 | 12.29 | 1,306,616 | +0.09(+0.71%) |
Jan 06, 2011 | 12.23 | 12.26 | 12.12 | 12.21 | 942,714 | +0.01(+0.06%) |
Jan 05, 2011 | 11.98 | 12.23 | 11.98 | 12.20 | 933,519 | +0.17(+1.38%) |
Jan 04, 2011 | 12.23 | 12.27 | 11.89 | 12.03 | 971,244 | -0.15(-1.24%) |