Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.57 | 11.90 | 11.50 | 11.76 | 228,763 | +0.17(+1.49%) |
Mar 30, 2011 | 11.59 | 11.59 | 11.59 | 11.59 | 129,212 | -0.12(-0.99%) |
Mar 29, 2011 | 11.59 | 11.84 | 11.53 | 11.70 | 158,093 | +0.05(+0.40%) |
Mar 28, 2011 | 11.78 | 11.79 | 11.59 | 11.66 | 190,304 | -0.02(-0.13%) |
Mar 25, 2011 | 11.78 | 11.84 | 11.65 | 11.67 | 155,077 | -0.08(-0.70%) |
Mar 24, 2011 | 11.84 | 11.84 | 11.72 | 11.76 | 93,562 | -0.07(-0.61%) |
Mar 23, 2011 | 11.81 | 11.84 | 11.73 | 11.83 | 182,383 | +0.01(+0.04%) |
Mar 22, 2011 | 11.84 | 11.84 | 11.76 | 11.82 | 105,177 | -0.02(-0.13%) |
Mar 21, 2011 | 11.78 | 11.84 | 11.76 | 11.84 | 166,738 | +0.17(+1.46%) |
Mar 18, 2011 | 11.66 | 11.83 | 11.61 | 11.67 | 207,761 | +0.06(+0.49%) |
Mar 17, 2011 | 11.84 | 11.84 | 11.60 | 11.61 | 176,429 | -0.23(-1.91%) |
Mar 16, 2011 | 12.08 | 12.19 | 11.78 | 11.84 | 218,251 | -0.25(-2.09%) |
Mar 15, 2011 | 12.16 | 12.28 | 11.98 | 12.09 | 138,335 | +0.11(+0.95%) |
Mar 14, 2011 | 12.07 | 12.13 | 11.82 | 11.98 | 208,633 | -0.17(-1.44%) |
Mar 11, 2011 | 12.12 | 12.26 | 11.97 | 12.15 | 99,702 | -0.02(-0.13%) |
Mar 10, 2011 | 12.31 | 12.34 | 12.05 | 12.17 | 132,356 | -0.21(-1.70%) |
Mar 09, 2011 | 12.55 | 12.55 | 12.32 | 12.38 | 122,793 | -0.17(-1.35%) |
Mar 08, 2011 | 12.32 | 12.61 | 12.23 | 12.55 | 198,627 | +0.20(+1.63%) |
Mar 07, 2011 | 12.71 | 12.71 | 12.25 | 12.35 | 190,465 | -0.16(-1.28%) |
Mar 04, 2011 | 12.70 | 12.70 | 12.36 | 12.51 | 113,446 | -0.15(-1.22%) |
Mar 03, 2011 | 12.62 | 12.73 | 12.56 | 12.66 | 116,479 | +0.31(+2.50%) |
Mar 02, 2011 | 12.77 | 12.94 | 12.27 | 12.35 | 264,669 | -0.38(-2.99%) |
Mar 01, 2011 | 13.23 | 13.23 | 12.71 | 12.73 | 136,273 | -0.41(-3.09%) |
Feb 28, 2011 | 13.06 | 13.23 | 12.88 | 13.14 | 184,840 | +0.16(+1.27%) |
Feb 25, 2011 | 12.63 | 13.01 | 12.63 | 12.98 | 118,404 | +0.45(+3.57%) |
Feb 24, 2011 | 12.76 | 12.87 | 12.35 | 12.53 | 241,303 | -0.23(-1.78%) |
Feb 23, 2011 | 13.20 | 13.23 | 12.71 | 12.75 | 260,216 | -0.47(-3.58%) |
Feb 22, 2011 | 13.12 | 13.23 | 13.00 | 13.23 | 330,448 | +0.02(+0.12%) |
Feb 18, 2011 | 13.18 | 13.25 | 12.98 | 13.21 | 272,778 | +0.08(+0.63%) |
Feb 17, 2011 | 12.36 | 13.28 | 12.36 | 13.13 | 1,249,035 | +0.97(+7.96%) |
Feb 16, 2011 | 11.85 | 12.22 | 11.69 | 12.16 | 373,686 | +0.36(+3.05%) |
Feb 15, 2011 | 11.82 | 11.92 | 11.71 | 11.80 | 105,519 | -0.04(-0.30%) |
Feb 14, 2011 | 11.71 | 11.93 | 11.66 | 11.84 | 150,783 | +0.13(+1.10%) |
Feb 11, 2011 | 11.79 | 11.92 | 11.70 | 11.71 | 244,288 | -0.12(-1.00%) |
Feb 10, 2011 | 11.80 | 11.93 | 11.79 | 11.83 | 158,255 | +0.00(+0.00%) |
Feb 09, 2011 | 11.92 | 11.98 | 11.81 | 11.83 | 141,014 | -0.10(-0.82%) |
Feb 08, 2011 | 11.86 | 11.98 | 11.85 | 11.93 | 105,711 | +0.05(+0.43%) |
Feb 07, 2011 | 11.84 | 12.08 | 11.83 | 11.87 | 224,827 | +0.02(+0.17%) |
Feb 04, 2011 | 11.80 | 11.86 | 11.73 | 11.85 | 190,836 | +0.03(+0.26%) |
Feb 03, 2011 | 11.71 | 11.89 | 11.71 | 11.82 | 204,905 | +0.06(+0.53%) |
Feb 02, 2011 | 12.07 | 12.15 | 11.71 | 11.76 | 229,823 | -0.36(-2.97%) |
Feb 01, 2011 | 12.02 | 12.36 | 11.84 | 12.12 | 252,015 | +0.15(+1.29%) |
Jan 31, 2011 | 12.16 | 12.17 | 11.95 | 11.97 | 165,223 | -0.13(-1.06%) |
Jan 28, 2011 | 12.53 | 12.58 | 12.01 | 12.10 | 200,174 | -0.34(-2.77%) |
Jan 27, 2011 | 12.47 | 12.57 | 12.40 | 12.44 | 65,367 | +0.02(+0.12%) |
Jan 26, 2011 | 12.44 | 12.71 | 12.36 | 12.42 | 102,395 | +0.04(+0.33%) |
Jan 25, 2011 | 12.15 | 12.43 | 12.15 | 12.38 | 65,658 | +0.11(+0.92%) |
Jan 24, 2011 | 12.18 | 12.49 | 12.08 | 12.27 | 144,270 | +0.15(+1.27%) |
Jan 21, 2011 | 12.13 | 12.21 | 12.00 | 12.12 | 69,870 | +0.05(+0.43%) |
Jan 20, 2011 | 12.07 | 12.29 | 12.01 | 12.06 | 66,845 | -0.09(-0.72%) |
Jan 19, 2011 | 12.13 | 12.20 | 11.96 | 12.15 | 186,121 | -0.10(-0.84%) |
Jan 18, 2011 | 12.38 | 12.46 | 12.12 | 12.25 | 175,485 | -0.12(-1.00%) |
Jan 14, 2011 | 12.02 | 12.55 | 11.97 | 12.38 | 229,792 | +0.39(+3.26%) |
Jan 13, 2011 | 12.33 | 12.33 | 11.95 | 11.99 | 267,917 | -0.20(-1.60%) |
Jan 12, 2011 | 12.27 | 12.35 | 12.04 | 12.18 | 186,843 | +0.02(+0.13%) |
Jan 11, 2011 | 12.19 | 12.25 | 12.10 | 12.17 | 227,003 | +0.05(+0.43%) |
Jan 10, 2011 | 12.00 | 12.31 | 11.86 | 12.12 | 229,836 | +0.12(+1.03%) |
Jan 07, 2011 | 11.56 | 12.09 | 11.50 | 11.99 | 490,909 | +0.64(+5.62%) |
Jan 06, 2011 | 11.81 | 11.83 | 11.09 | 11.35 | 616,991 | -0.54(-4.50%) |
Jan 05, 2011 | 12.41 | 12.46 | 11.69 | 11.89 | 679,750 | -0.60(-4.78%) |
Jan 04, 2011 | 13.44 | 13.50 | 12.25 | 12.49 | 936,224 | -0.92(-6.84%) |