Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 12.98 | 13.03 | 12.88 | 12.91 | 2,696,983 | -0.09(-0.71%) |
Mar 30, 2011 | 13.00 | 13.00 | 13.00 | 13.00 | 4,482,833 | +0.22(+1.70%) |
Mar 29, 2011 | 12.67 | 12.83 | 12.60 | 12.79 | 3,551,103 | +0.09(+0.72%) |
Mar 28, 2011 | 12.62 | 12.76 | 12.56 | 12.69 | 3,687,224 | +0.12(+0.94%) |
Mar 25, 2011 | 12.60 | 12.63 | 12.54 | 12.58 | 3,218,856 | +0.02(+0.16%) |
Mar 24, 2011 | 12.69 | 12.69 | 12.56 | 12.56 | 3,418,443 | -0.07(-0.52%) |
Mar 23, 2011 | 12.65 | 12.67 | 12.50 | 12.62 | 2,774,184 | -0.03(-0.26%) |
Mar 22, 2011 | 12.69 | 12.71 | 12.51 | 12.65 | 6,482,821 | -0.01(-0.05%) |
Mar 21, 2011 | 12.64 | 12.67 | 12.60 | 12.66 | 3,145,456 | +0.23(+1.85%) |
Mar 18, 2011 | 12.46 | 12.55 | 12.35 | 12.43 | 5,849,453 | +0.12(+1.01%) |
Mar 17, 2011 | 12.48 | 12.48 | 12.19 | 12.31 | 4,722,957 | +0.08(+0.65%) |
Mar 16, 2011 | 12.37 | 12.40 | 12.13 | 12.23 | 5,051,312 | -0.18(-1.48%) |
Mar 15, 2011 | 12.41 | 12.58 | 12.39 | 12.41 | 5,126,959 | -0.16(-1.31%) |
Mar 14, 2011 | 12.54 | 12.60 | 12.40 | 12.58 | 5,865,369 | -0.07(-0.52%) |
Mar 11, 2011 | 12.59 | 12.69 | 12.56 | 12.64 | 3,089,071 | -0.01(-0.10%) |
Mar 10, 2011 | 12.87 | 12.87 | 12.64 | 12.65 | 3,878,094 | -0.30(-2.33%) |
Mar 09, 2011 | 12.87 | 13.00 | 12.83 | 12.96 | 4,582,283 | +0.07(+0.56%) |
Mar 08, 2011 | 12.61 | 12.90 | 12.57 | 12.88 | 4,819,308 | +0.29(+2.30%) |
Mar 07, 2011 | 12.64 | 12.75 | 12.54 | 12.60 | 3,613,163 | -0.01(-0.05%) |
Mar 04, 2011 | 12.72 | 12.77 | 12.54 | 12.60 | 3,720,528 | -0.16(-1.24%) |
Mar 03, 2011 | 12.68 | 12.80 | 12.65 | 12.76 | 4,070,212 | +0.14(+1.09%) |
Mar 02, 2011 | 12.53 | 12.65 | 12.52 | 12.62 | 3,178,071 | +0.05(+0.42%) |
Mar 01, 2011 | 12.70 | 12.76 | 12.51 | 12.57 | 6,530,412 | -0.09(-0.73%) |
Feb 28, 2011 | 12.62 | 12.77 | 12.61 | 12.66 | 5,030,179 | +0.09(+0.68%) |
Feb 25, 2011 | 12.54 | 12.72 | 12.37 | 12.58 | 4,286,329 | +0.05(+0.37%) |
Feb 24, 2011 | 12.79 | 12.81 | 12.47 | 12.53 | 6,171,875 | -0.19(-1.50%) |
Feb 23, 2011 | 12.71 | 12.84 | 12.65 | 12.72 | 4,492,872 | -0.02(-0.15%) |
Feb 22, 2011 | 12.81 | 12.87 | 12.67 | 12.74 | 3,915,807 | -0.16(-1.22%) |
Feb 18, 2011 | 12.86 | 12.93 | 12.79 | 12.90 | 3,945,044 | +0.06(+0.46%) |
Feb 17, 2011 | 12.81 | 12.87 | 12.68 | 12.84 | 7,360,344 | -0.04(-0.31%) |
Feb 16, 2011 | 12.85 | 12.88 | 12.77 | 12.88 | 2,975,568 | +0.09(+0.67%) |
Feb 15, 2011 | 12.67 | 12.81 | 12.64 | 12.79 | 3,442,530 | +0.09(+0.67%) |
Feb 14, 2011 | 12.66 | 12.73 | 12.60 | 12.71 | 2,924,100 | +0.04(+0.31%) |
Feb 11, 2011 | 12.65 | 12.71 | 12.60 | 12.67 | 3,432,862 | -0.01(-0.05%) |
Feb 10, 2011 | 12.47 | 12.70 | 12.42 | 12.67 | 4,678,262 | +0.12(+1.00%) |
Feb 09, 2011 | 12.56 | 12.63 | 12.29 | 12.55 | 13,423,469 | -0.14(-1.09%) |
Feb 08, 2011 | 12.84 | 12.87 | 12.68 | 12.69 | 5,114,341 | -0.12(-0.97%) |
Feb 07, 2011 | 12.74 | 12.82 | 12.73 | 12.81 | 1,952,003 | +0.09(+0.72%) |
Feb 04, 2011 | 12.79 | 12.81 | 12.65 | 12.72 | 3,416,217 | -0.04(-0.31%) |
Feb 03, 2011 | 12.81 | 12.81 | 12.60 | 12.76 | 4,704,184 | +0.00(+0.00%) |
Feb 02, 2011 | 12.81 | 12.84 | 12.71 | 12.76 | 4,860,265 | -0.06(-0.46%) |
Feb 01, 2011 | 12.77 | 12.86 | 12.71 | 12.82 | 6,256,458 | +0.14(+1.08%) |
Jan 31, 2011 | 12.70 | 12.73 | 12.62 | 12.68 | 4,478,395 | +0.10(+0.83%) |
Jan 28, 2011 | 12.77 | 12.83 | 12.56 | 12.58 | 3,905,418 | -0.19(-1.48%) |
Jan 27, 2011 | 12.70 | 12.86 | 12.70 | 12.77 | 5,454,739 | +0.07(+0.56%) |
Jan 26, 2011 | 12.71 | 12.77 | 12.66 | 12.70 | 3,230,853 | -0.01(-0.10%) |
Jan 25, 2011 | 12.60 | 12.71 | 12.52 | 12.71 | 5,957,744 | +0.10(+0.83%) |
Jan 24, 2011 | 12.47 | 12.62 | 12.44 | 12.60 | 3,611,661 | +0.16(+1.31%) |
Jan 21, 2011 | 12.47 | 12.55 | 12.42 | 12.44 | 4,451,333 | +0.01(+0.05%) |
Jan 20, 2011 | 12.36 | 12.52 | 12.36 | 12.43 | 4,587,192 | +0.08(+0.63%) |
Jan 19, 2011 | 12.51 | 12.52 | 12.26 | 12.36 | 8,619,564 | -0.09(-0.73%) |
Jan 18, 2011 | 12.38 | 12.46 | 12.36 | 12.45 | 2,044,793 | +0.09(+0.74%) |
Jan 14, 2011 | 12.29 | 12.42 | 12.27 | 12.36 | 2,831,620 | +0.04(+0.32%) |
Jan 13, 2011 | 12.29 | 12.34 | 12.20 | 12.32 | 2,314,484 | +0.05(+0.42%) |
Jan 12, 2011 | 12.25 | 12.32 | 12.20 | 12.27 | 2,970,964 | +0.08(+0.64%) |
Jan 11, 2011 | 12.38 | 12.38 | 12.17 | 12.19 | 4,793,453 | +0.00(+0.00%) |
Jan 10, 2011 | 12.36 | 12.36 | 12.13 | 12.19 | 9,364,716 | -0.11(-0.90%) |
Jan 07, 2011 | 12.20 | 12.31 | 12.08 | 12.30 | 9,711,638 | +0.13(+1.07%) |
Jan 06, 2011 | 12.13 | 12.18 | 12.03 | 12.17 | 9,769,042 | -0.03(-0.21%) |
Jan 05, 2011 | 12.23 | 12.30 | 12.16 | 12.19 | 4,264,553 | -0.03(-0.27%) |
Jan 04, 2011 | 12.27 | 12.29 | 12.10 | 12.23 | 5,128,441 | +0.03(+0.21%) |