Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 12.19 | 12.45 | 12.10 | 12.41 | 36,497 | +0.18(+1.47%) |
Mar 30, 2011 | 12.50 | 12.61 | 12.10 | 12.23 | 125,472 | -0.25(-2.00%) |
Mar 29, 2011 | 12.39 | 12.64 | 12.25 | 12.48 | 25,232 | +0.10(+0.81%) |
Mar 28, 2011 | 12.43 | 12.82 | 12.31 | 12.38 | 51,917 | -0.04(-0.32%) |
Mar 25, 2011 | 12.62 | 12.92 | 12.40 | 12.42 | 48,314 | -0.13(-1.04%) |
Mar 24, 2011 | 12.46 | 12.78 | 12.33 | 12.55 | 98,006 | +0.15(+1.21%) |
Mar 23, 2011 | 11.99 | 12.41 | 11.70 | 12.40 | 75,046 | +0.36(+2.95%) |
Mar 22, 2011 | 12.03 | 12.17 | 11.91 | 12.04 | 49,657 | -0.01(-0.04%) |
Mar 21, 2011 | 12.03 | 12.06 | 11.73 | 12.05 | 77,586 | +0.45(+3.88%) |
Mar 18, 2011 | 11.27 | 11.61 | 11.10 | 11.60 | 126,548 | +0.49(+4.41%) |
Mar 17, 2011 | 11.25 | 11.47 | 11.07 | 11.11 | 36,337 | +0.08(+0.73%) |
Mar 16, 2011 | 11.42 | 11.69 | 11.00 | 11.03 | 84,600 | -0.44(-3.84%) |
Mar 15, 2011 | 11.40 | 11.75 | 11.37 | 11.47 | 59,384 | -0.23(-1.97%) |
Mar 14, 2011 | 11.94 | 12.12 | 11.70 | 11.70 | 99,313 | -0.36(-2.99%) |
Mar 11, 2011 | 11.90 | 12.21 | 11.82 | 12.06 | 68,069 | +0.09(+0.75%) |
Mar 10, 2011 | 12.35 | 12.35 | 11.85 | 11.97 | 210,883 | -0.38(-3.08%) |
Mar 09, 2011 | 12.45 | 12.45 | 12.28 | 12.35 | 88,425 | -0.12(-1.00%) |
Mar 08, 2011 | 12.27 | 12.66 | 12.00 | 12.47 | 153,399 | +0.04(+0.36%) |
Mar 07, 2011 | 12.95 | 12.95 | 12.18 | 12.43 | 333,285 | -0.54(-4.16%) |
Mar 04, 2011 | 12.73 | 12.97 | 12.43 | 12.97 | 85,414 | +0.19(+1.49%) |
Mar 03, 2011 | 12.73 | 13.31 | 12.24 | 12.78 | 118,477 | +0.20(+1.59%) |
Mar 02, 2011 | 12.49 | 12.70 | 12.36 | 12.58 | 41,630 | +0.02(+0.16%) |
Mar 01, 2011 | 12.77 | 12.77 | 12.49 | 12.56 | 61,583 | -0.21(-1.64%) |
Feb 28, 2011 | 12.70 | 12.77 | 12.39 | 12.77 | 126,611 | +0.14(+1.11%) |
Feb 25, 2011 | 12.51 | 12.95 | 12.38 | 12.63 | 115,505 | +0.11(+0.88%) |
Feb 24, 2011 | 12.44 | 12.56 | 12.35 | 12.52 | 83,547 | +0.15(+1.21%) |
Feb 23, 2011 | 12.44 | 12.51 | 12.29 | 12.37 | 105,045 | -0.10(-0.80%) |
Feb 22, 2011 | 12.49 | 12.71 | 12.24 | 12.47 | 109,451 | -0.21(-1.66%) |
Feb 18, 2011 | 12.83 | 12.83 | 12.64 | 12.68 | 63,953 | -0.05(-0.39%) |
Feb 17, 2011 | 12.71 | 12.89 | 12.66 | 12.73 | 46,126 | +0.00(+0.00%) |
Feb 16, 2011 | 12.67 | 12.91 | 12.67 | 12.73 | 43,576 | +0.14(+1.11%) |
Feb 15, 2011 | 12.70 | 12.84 | 12.52 | 12.59 | 130,686 | -0.15(-1.18%) |
Feb 14, 2011 | 12.99 | 13.12 | 12.68 | 12.74 | 59,752 | -0.24(-1.85%) |
Feb 11, 2011 | 12.41 | 13.01 | 12.30 | 12.98 | 95,892 | +0.48(+3.84%) |
Feb 10, 2011 | 12.62 | 12.75 | 12.44 | 12.50 | 56,257 | -0.26(-2.04%) |
Feb 09, 2011 | 12.79 | 12.87 | 12.68 | 12.76 | 54,748 | -0.10(-0.78%) |
Feb 08, 2011 | 12.82 | 12.89 | 12.62 | 12.86 | 60,921 | +0.05(+0.39%) |
Feb 07, 2011 | 12.53 | 12.90 | 12.43 | 12.81 | 151,189 | +0.33(+2.64%) |
Feb 04, 2011 | 12.57 | 12.57 | 12.30 | 12.48 | 139,188 | -0.08(-0.64%) |
Feb 03, 2011 | 12.65 | 12.78 | 12.37 | 12.56 | 142,456 | -0.08(-0.63%) |
Feb 02, 2011 | 12.26 | 13.03 | 12.10 | 12.64 | 934,257 | -1.25(-9.00%) |
Feb 01, 2011 | 13.86 | 14.24 | 13.56 | 13.89 | 261,695 | +0.14(+1.02%) |
Jan 31, 2011 | 13.06 | 13.98 | 13.03 | 13.75 | 217,624 | +0.77(+5.93%) |
Jan 28, 2011 | 13.34 | 13.34 | 12.86 | 12.98 | 151,013 | -0.34(-2.55%) |
Jan 27, 2011 | 13.40 | 13.51 | 13.25 | 13.32 | 131,738 | -0.04(-0.30%) |
Jan 26, 2011 | 13.49 | 13.55 | 13.22 | 13.36 | 159,553 | -0.06(-0.45%) |
Jan 25, 2011 | 13.71 | 13.86 | 13.39 | 13.42 | 90,166 | -0.41(-2.96%) |
Jan 24, 2011 | 13.50 | 13.91 | 13.16 | 13.83 | 80,668 | +0.38(+2.83%) |
Jan 21, 2011 | 14.27 | 14.37 | 13.34 | 13.45 | 352,746 | -0.64(-4.54%) |
Jan 20, 2011 | 14.25 | 14.71 | 13.75 | 14.09 | 116,907 | -0.35(-2.42%) |
Jan 19, 2011 | 15.08 | 15.21 | 14.35 | 14.44 | 83,017 | -0.66(-4.37%) |
Jan 18, 2011 | 15.16 | 15.24 | 15.07 | 15.10 | 34,748 | -0.16(-1.05%) |
Jan 14, 2011 | 14.95 | 15.30 | 14.21 | 15.26 | 91,709 | +0.32(+2.14%) |
Jan 13, 2011 | 14.96 | 15.05 | 14.80 | 14.94 | 163,262 | -0.06(-0.40%) |
Jan 12, 2011 | 14.92 | 15.03 | 14.70 | 15.00 | 133,185 | +0.20(+1.35%) |
Jan 11, 2011 | 14.42 | 15.00 | 14.10 | 14.80 | 85,741 | +0.43(+2.99%) |
Jan 10, 2011 | 14.36 | 14.56 | 14.19 | 14.37 | 38,006 | -0.05(-0.35%) |
Jan 07, 2011 | 14.75 | 14.82 | 14.15 | 14.42 | 138,058 | -0.35(-2.37%) |
Jan 06, 2011 | 14.67 | 14.77 | 14.44 | 14.77 | 80,458 | +0.15(+1.03%) |
Jan 05, 2011 | 14.47 | 14.66 | 14.22 | 14.62 | 62,260 | +0.11(+0.76%) |
Jan 04, 2011 | 14.75 | 14.75 | 14.30 | 14.51 | 89,381 | -0.18(-1.23%) |