Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 12.39 | 12.42 | 12.30 | 12.32 | 5,341,640 | -0.05(-0.42%) |
Mar 30, 2011 | 12.33 | 12.44 | 12.33 | 12.37 | 9,055,673 | +0.07(+0.59%) |
Mar 29, 2011 | 12.32 | 12.36 | 12.24 | 12.29 | 4,782,620 | -0.02(-0.13%) |
Mar 28, 2011 | 12.36 | 12.42 | 12.30 | 12.31 | 4,725,540 | -0.05(-0.38%) |
Mar 25, 2011 | 12.15 | 12.39 | 12.15 | 12.36 | 10,648,546 | +0.22(+1.84%) |
Mar 24, 2011 | 12.03 | 12.17 | 11.83 | 12.13 | 13,022,663 | +0.24(+2.05%) |
Mar 23, 2011 | 11.74 | 11.96 | 11.74 | 11.89 | 6,281,683 | -0.03(-0.26%) |
Mar 22, 2011 | 11.97 | 11.97 | 11.87 | 11.92 | 6,518,437 | -0.04(-0.30%) |
Mar 21, 2011 | 11.97 | 11.98 | 11.92 | 11.96 | 5,808,493 | +0.15(+1.27%) |
Mar 18, 2011 | 11.77 | 11.89 | 11.71 | 11.81 | 10,416,709 | +0.15(+1.29%) |
Mar 17, 2011 | 12.02 | 12.02 | 11.64 | 11.66 | 12,823,035 | -0.17(-1.45%) |
Mar 16, 2011 | 11.87 | 11.93 | 11.77 | 11.83 | 11,554,491 | -0.11(-0.95%) |
Mar 15, 2011 | 11.91 | 12.00 | 11.90 | 11.94 | 12,792,065 | -0.12(-0.99%) |
Mar 14, 2011 | 12.06 | 12.13 | 12.01 | 12.06 | 10,857,040 | -0.06(-0.47%) |
Mar 11, 2011 | 12.10 | 12.17 | 12.10 | 12.12 | 3,319,300 | +0.01(+0.09%) |
Mar 10, 2011 | 11.99 | 12.16 | 11.99 | 12.11 | 6,356,134 | -0.02(-0.13%) |
Mar 09, 2011 | 12.04 | 12.14 | 12.03 | 12.12 | 4,631,638 | +0.05(+0.43%) |
Mar 08, 2011 | 11.97 | 12.08 | 11.97 | 12.07 | 5,181,040 | +0.12(+1.00%) |
Mar 07, 2011 | 12.03 | 12.13 | 11.94 | 11.95 | 7,021,149 | -0.06(-0.47%) |
Mar 04, 2011 | 11.98 | 12.03 | 11.92 | 12.01 | 5,888,155 | -0.01(-0.04%) |
Mar 03, 2011 | 11.99 | 12.05 | 11.95 | 12.01 | 5,278,327 | +0.12(+1.05%) |
Mar 02, 2011 | 11.89 | 11.92 | 11.74 | 11.89 | 7,806,150 | +0.01(+0.09%) |
Mar 01, 2011 | 12.05 | 12.08 | 11.87 | 11.88 | 6,819,161 | -0.13(-1.08%) |
Feb 28, 2011 | 11.97 | 12.06 | 11.93 | 12.01 | 5,287,362 | +0.08(+0.70%) |
Feb 25, 2011 | 11.85 | 11.97 | 11.81 | 11.93 | 7,360,427 | +0.12(+1.01%) |
Feb 24, 2011 | 11.80 | 11.87 | 11.73 | 11.81 | 7,570,102 | +0.02(+0.18%) |
Feb 23, 2011 | 11.64 | 11.83 | 11.64 | 11.79 | 7,168,355 | +0.10(+0.84%) |
Feb 22, 2011 | 11.66 | 11.80 | 11.64 | 11.69 | 9,887,008 | -0.11(-0.97%) |
Feb 18, 2011 | 11.82 | 11.85 | 11.74 | 11.80 | 7,437,805 | -0.02(-0.18%) |
Feb 17, 2011 | 11.75 | 11.83 | 11.71 | 11.82 | 6,067,893 | +0.07(+0.57%) |
Feb 16, 2011 | 11.67 | 11.77 | 11.65 | 11.76 | 7,895,663 | +0.13(+1.16%) |
Feb 15, 2011 | 11.76 | 11.77 | 11.59 | 11.62 | 9,555,735 | -0.16(-1.36%) |
Feb 14, 2011 | 11.69 | 11.81 | 11.67 | 11.78 | 6,642,949 | +0.10(+0.89%) |
Feb 11, 2011 | 11.74 | 11.80 | 11.59 | 11.68 | 11,413,907 | -0.09(-0.79%) |
Feb 10, 2011 | 11.78 | 11.87 | 11.74 | 11.77 | 5,736,151 | -0.10(-0.87%) |
Feb 09, 2011 | 11.77 | 11.90 | 11.74 | 11.87 | 6,192,362 | +0.10(+0.88%) |
Feb 08, 2011 | 11.80 | 11.87 | 11.72 | 11.77 | 6,978,031 | -0.01(-0.04%) |
Feb 07, 2011 | 11.81 | 11.83 | 11.74 | 11.78 | 5,893,138 | -0.04(-0.31%) |
Feb 04, 2011 | 11.69 | 11.85 | 11.69 | 11.81 | 4,750,902 | +0.12(+1.07%) |
Feb 03, 2011 | 11.65 | 11.72 | 11.58 | 11.69 | 6,514,755 | +0.00(+0.00%) |
Feb 02, 2011 | 11.66 | 11.72 | 11.63 | 11.69 | 5,243,992 | +0.00(+0.00%) |
Feb 01, 2011 | 11.61 | 11.73 | 11.61 | 11.69 | 5,985,311 | +0.11(+0.94%) |
Jan 31, 2011 | 11.66 | 11.67 | 11.55 | 11.58 | 10,304,613 | -0.06(-0.49%) |
Jan 28, 2011 | 11.89 | 11.95 | 11.63 | 11.64 | 8,765,943 | -0.22(-1.88%) |
Jan 27, 2011 | 11.97 | 11.97 | 11.82 | 11.86 | 10,223,447 | -0.10(-0.82%) |
Jan 26, 2011 | 12.15 | 12.15 | 11.93 | 11.96 | 9,282,516 | -0.15(-1.23%) |
Jan 25, 2011 | 12.07 | 12.16 | 12.01 | 12.11 | 6,529,373 | +0.04(+0.34%) |
Jan 24, 2011 | 12.03 | 12.14 | 12.00 | 12.07 | 13,494,258 | +0.02(+0.13%) |
Jan 21, 2011 | 12.07 | 12.11 | 11.96 | 12.05 | 5,713,030 | +0.01(+0.04%) |
Jan 20, 2011 | 11.87 | 12.14 | 11.85 | 12.04 | 7,771,295 | +0.16(+1.38%) |
Jan 19, 2011 | 11.91 | 12.01 | 11.88 | 11.88 | 6,964,686 | -0.04(-0.34%) |
Jan 18, 2011 | 11.89 | 11.94 | 11.85 | 11.92 | 5,545,196 | +0.06(+0.48%) |
Jan 14, 2011 | 11.92 | 11.99 | 11.83 | 11.87 | 6,375,136 | -0.05(-0.39%) |
Jan 13, 2011 | 11.90 | 12.00 | 11.89 | 11.91 | 8,162,040 | -0.01(-0.04%) |
Jan 12, 2011 | 11.70 | 11.99 | 11.66 | 11.92 | 9,488,949 | +0.28(+2.38%) |
Jan 11, 2011 | 11.65 | 11.68 | 11.62 | 11.64 | 6,810,195 | +0.00(+0.00%) |
Jan 10, 2011 | 11.69 | 11.69 | 11.56 | 11.64 | 10,518,979 | +0.03(+0.27%) |
Jan 07, 2011 | 11.64 | 11.66 | 11.52 | 11.61 | 12,176,872 | -0.04(-0.35%) |
Jan 06, 2011 | 11.65 | 11.69 | 11.62 | 11.65 | 11,256,643 | +0.00(+0.00%) |
Jan 05, 2011 | 11.57 | 11.73 | 11.57 | 11.65 | 8,331,324 | +0.03(+0.22%) |
Jan 04, 2011 | 11.63 | 11.65 | 11.58 | 11.62 | 8,009,293 | +0.02(+0.18%) |