Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 12.91 | 13.34 | 12.73 | 13.05 | 72,888 | +0.09(+0.70%) |
Mar 30, 2011 | 12.66 | 12.95 | 12.66 | 12.95 | 13,768 | +0.28(+2.21%) |
Mar 29, 2011 | 12.71 | 12.77 | 12.58 | 12.67 | 94,256 | -0.04(-0.30%) |
Mar 28, 2011 | 12.85 | 12.91 | 12.69 | 12.71 | 56,617 | -0.17(-1.29%) |
Mar 25, 2011 | 12.90 | 12.90 | 12.73 | 12.88 | 22,468 | +0.00(+0.00%) |
Mar 24, 2011 | 12.85 | 12.92 | 12.74 | 12.88 | 14,279 | +0.04(+0.29%) |
Mar 23, 2011 | 12.80 | 12.86 | 12.74 | 12.84 | 11,967 | -0.02(-0.18%) |
Mar 22, 2011 | 12.90 | 12.90 | 12.79 | 12.86 | 14,810 | -0.05(-0.35%) |
Mar 21, 2011 | 12.87 | 12.91 | 12.83 | 12.91 | 16,573 | +0.27(+2.16%) |
Mar 18, 2011 | 12.72 | 12.74 | 12.50 | 12.64 | 165,338 | -0.05(-0.36%) |
Mar 17, 2011 | 12.71 | 12.88 | 12.67 | 12.68 | 82,084 | +0.15(+1.21%) |
Mar 16, 2011 | 12.77 | 12.77 | 12.38 | 12.53 | 55,755 | -0.26(-2.07%) |
Mar 15, 2011 | 12.77 | 12.87 | 12.76 | 12.80 | 40,255 | -0.05(-0.35%) |
Mar 14, 2011 | 13.30 | 13.30 | 12.80 | 12.84 | 164,119 | -0.13(-0.99%) |
Mar 11, 2011 | 12.94 | 13.20 | 12.89 | 12.97 | 83,857 | +0.02(+0.18%) |
Mar 10, 2011 | 12.84 | 12.99 | 12.83 | 12.95 | 27,340 | -0.04(-0.29%) |
Mar 09, 2011 | 12.96 | 13.02 | 12.93 | 12.99 | 17,605 | +0.05(+0.35%) |
Mar 08, 2011 | 12.76 | 13.08 | 12.73 | 12.94 | 35,754 | +0.23(+1.79%) |
Mar 07, 2011 | 13.10 | 13.10 | 12.59 | 12.71 | 47,723 | -0.38(-2.89%) |
Mar 04, 2011 | 13.17 | 13.17 | 13.02 | 13.09 | 7,414 | -0.12(-0.92%) |
Mar 03, 2011 | 13.28 | 13.34 | 13.13 | 13.21 | 48,111 | -0.09(-0.68%) |
Mar 02, 2011 | 13.32 | 13.41 | 13.25 | 13.30 | 29,114 | -0.34(-2.50%) |
Mar 01, 2011 | 13.89 | 13.89 | 13.61 | 13.64 | 13,121 | -0.23(-1.69%) |
Feb 28, 2011 | 13.48 | 13.88 | 13.42 | 13.88 | 24,849 | +0.27(+1.95%) |
Feb 25, 2011 | 13.46 | 13.73 | 13.25 | 13.61 | 17,815 | +0.20(+1.53%) |
Feb 24, 2011 | 13.03 | 13.48 | 12.99 | 13.41 | 34,587 | +0.48(+3.75%) |
Feb 23, 2011 | 13.22 | 13.36 | 12.63 | 12.92 | 28,762 | -0.29(-2.18%) |
Feb 22, 2011 | 13.25 | 13.26 | 13.05 | 13.21 | 11,597 | -0.06(-0.46%) |
Feb 18, 2011 | 13.60 | 13.98 | 13.20 | 13.27 | 37,403 | -0.22(-1.63%) |
Feb 17, 2011 | 13.48 | 13.49 | 13.36 | 13.49 | 6,472 | -0.02(-0.11%) |
Feb 16, 2011 | 13.54 | 13.54 | 13.47 | 13.51 | 7,614 | -0.05(-0.33%) |
Feb 15, 2011 | 13.53 | 13.60 | 13.48 | 13.55 | 4,564 | +0.00(+0.00%) |
Feb 14, 2011 | 13.63 | 13.63 | 13.55 | 13.55 | 2,123 | -0.10(-0.72%) |
Feb 11, 2011 | 13.50 | 13.65 | 13.50 | 13.65 | 4,386 | -0.02(-0.11%) |
Feb 10, 2011 | 13.58 | 13.67 | 13.52 | 13.67 | 5,679 | +0.08(+0.56%) |
Feb 09, 2011 | 13.58 | 13.59 | 13.56 | 13.59 | 2,558 | -0.07(-0.50%) |
Feb 08, 2011 | 13.74 | 13.74 | 13.53 | 13.66 | 9,546 | -0.15(-1.10%) |
Feb 07, 2011 | 13.80 | 13.81 | 13.71 | 13.81 | 15,897 | +0.32(+2.36%) |
Feb 04, 2011 | 13.49 | 13.54 | 13.45 | 13.49 | 8,637 | -0.06(-0.45%) |
Feb 03, 2011 | 13.63 | 13.67 | 13.48 | 13.55 | 15,415 | -0.17(-1.21%) |
Feb 02, 2011 | 13.78 | 13.83 | 13.65 | 13.72 | 7,355 | -0.17(-1.20%) |
Feb 01, 2011 | 13.45 | 13.89 | 13.45 | 13.89 | 11,710 | +0.39(+2.86%) |
Jan 31, 2011 | 13.45 | 13.50 | 13.45 | 13.50 | 13,368 | +0.09(+0.68%) |
Jan 28, 2011 | 13.69 | 13.69 | 13.41 | 13.41 | 27,883 | -0.35(-2.53%) |
Jan 27, 2011 | 13.74 | 13.83 | 13.73 | 13.76 | 36,903 | +0.02(+0.11%) |
Jan 26, 2011 | 13.58 | 13.74 | 13.51 | 13.74 | 13,858 | +0.25(+1.85%) |
Jan 25, 2011 | 13.45 | 13.61 | 13.45 | 13.49 | 10,913 | -0.01(-0.06%) |
Jan 24, 2011 | 13.52 | 13.57 | 13.48 | 13.50 | 6,215 | +0.03(+0.22%) |
Jan 21, 2011 | 13.48 | 13.55 | 13.44 | 13.47 | 19,068 | -0.01(-0.06%) |
Jan 20, 2011 | 13.51 | 13.61 | 13.48 | 13.48 | 10,918 | -0.09(-0.67%) |
Jan 19, 2011 | 13.88 | 13.88 | 13.56 | 13.57 | 14,666 | -0.39(-2.82%) |
Jan 18, 2011 | 13.92 | 14.00 | 13.89 | 13.96 | 1,348 | -0.02(-0.16%) |
Jan 14, 2011 | 13.92 | 14.01 | 13.90 | 13.98 | 11,094 | +0.12(+0.87%) |
Jan 13, 2011 | 13.87 | 14.00 | 13.80 | 13.86 | 7,892 | -0.05(-0.33%) |
Jan 12, 2011 | 14.11 | 14.11 | 13.90 | 13.91 | 9,476 | -0.06(-0.43%) |
Jan 11, 2011 | 13.89 | 13.99 | 13.89 | 13.97 | 4,650 | +0.05(+0.33%) |
Jan 10, 2011 | 14.08 | 14.08 | 13.89 | 13.92 | 6,718 | -0.16(-1.13%) |
Jan 07, 2011 | 13.92 | 14.09 | 13.90 | 14.08 | 6,467 | +0.32(+2.31%) |
Jan 06, 2011 | 14.00 | 14.39 | 13.75 | 13.77 | 12,499 | -0.25(-1.78%) |
Jan 05, 2011 | 13.95 | 14.02 | 13.86 | 14.02 | 5,437 | +0.08(+0.60%) |
Jan 04, 2011 | 13.61 | 14.01 | 13.58 | 13.93 | 61,841 | +0.36(+2.62%) |