Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.85 | 12.19 | 11.78 | 12.05 | 223,375 | +0.18(+1.49%) |
Mar 30, 2011 | 11.87 | 11.87 | 11.87 | 11.87 | 126,169 | -0.12(-0.98%) |
Mar 29, 2011 | 11.87 | 12.12 | 11.81 | 11.99 | 154,369 | +0.05(+0.40%) |
Mar 28, 2011 | 12.06 | 12.07 | 11.87 | 11.94 | 185,822 | -0.02(-0.13%) |
Mar 25, 2011 | 12.06 | 12.12 | 11.93 | 11.95 | 151,424 | -0.08(-0.70%) |
Mar 24, 2011 | 12.12 | 12.12 | 12.01 | 12.04 | 91,359 | -0.07(-0.61%) |
Mar 23, 2011 | 12.09 | 12.12 | 12.02 | 12.11 | 178,087 | +0.01(+0.04%) |
Mar 22, 2011 | 12.12 | 12.13 | 12.04 | 12.11 | 102,700 | -0.02(-0.13%) |
Mar 21, 2011 | 12.06 | 12.12 | 12.04 | 12.12 | 162,811 | +0.17(+1.46%) |
Mar 18, 2011 | 11.94 | 12.11 | 11.89 | 11.95 | 202,868 | +0.06(+0.49%) |
Mar 17, 2011 | 12.12 | 12.13 | 11.88 | 11.89 | 172,274 | -0.23(-1.91%) |
Mar 16, 2011 | 12.37 | 12.48 | 12.06 | 12.12 | 213,110 | -0.26(-2.09%) |
Mar 15, 2011 | 12.45 | 12.58 | 12.27 | 12.38 | 135,077 | +0.12(+0.94%) |
Mar 14, 2011 | 12.37 | 12.42 | 12.11 | 12.27 | 203,719 | -0.18(-1.44%) |
Mar 11, 2011 | 12.41 | 12.56 | 12.26 | 12.45 | 97,354 | -0.02(-0.13%) |
Mar 10, 2011 | 12.60 | 12.64 | 12.34 | 12.46 | 129,239 | -0.22(-1.70%) |
Mar 09, 2011 | 12.85 | 12.85 | 12.61 | 12.68 | 119,901 | -0.17(-1.35%) |
Mar 08, 2011 | 12.62 | 12.91 | 12.53 | 12.85 | 193,949 | +0.21(+1.63%) |
Mar 07, 2011 | 13.01 | 13.01 | 12.55 | 12.65 | 185,979 | -0.16(-1.28%) |
Mar 04, 2011 | 13.01 | 13.01 | 12.66 | 12.81 | 110,774 | -0.16(-1.22%) |
Mar 03, 2011 | 12.92 | 13.04 | 12.87 | 12.97 | 113,736 | +0.32(+2.50%) |
Mar 02, 2011 | 13.08 | 13.26 | 12.57 | 12.65 | 258,435 | -0.39(-2.99%) |
Mar 01, 2011 | 13.55 | 13.55 | 13.01 | 13.04 | 133,064 | -0.42(-3.09%) |
Feb 28, 2011 | 13.37 | 13.55 | 13.19 | 13.46 | 180,487 | +0.17(+1.27%) |
Feb 25, 2011 | 12.94 | 13.32 | 12.94 | 13.29 | 115,616 | +0.46(+3.57%) |
Feb 24, 2011 | 13.07 | 13.18 | 12.65 | 12.83 | 235,620 | -0.23(-1.78%) |
Feb 23, 2011 | 13.52 | 13.55 | 13.01 | 13.06 | 254,087 | -0.48(-3.58%) |
Feb 22, 2011 | 13.44 | 13.55 | 13.31 | 13.55 | 322,665 | +0.02(+0.12%) |
Feb 18, 2011 | 13.49 | 13.57 | 13.29 | 13.53 | 266,354 | +0.08(+0.63%) |
Feb 17, 2011 | 12.66 | 13.60 | 12.66 | 13.45 | 1,219,618 | +0.99(+7.96%) |
Feb 16, 2011 | 12.13 | 12.52 | 11.97 | 12.46 | 364,884 | +0.37(+3.05%) |
Feb 15, 2011 | 12.11 | 12.20 | 11.99 | 12.09 | 103,034 | -0.04(-0.30%) |
Feb 14, 2011 | 11.99 | 12.21 | 11.94 | 12.12 | 147,232 | +0.13(+1.10%) |
Feb 11, 2011 | 12.08 | 12.20 | 11.98 | 11.99 | 238,534 | -0.12(-1.00%) |
Feb 10, 2011 | 12.09 | 12.21 | 12.07 | 12.11 | 154,528 | +0.00(+0.00%) |
Feb 09, 2011 | 12.20 | 12.27 | 12.10 | 12.11 | 137,693 | -0.10(-0.82%) |
Feb 08, 2011 | 12.14 | 12.27 | 12.14 | 12.21 | 103,222 | +0.05(+0.43%) |
Feb 07, 2011 | 12.13 | 12.37 | 12.12 | 12.16 | 219,532 | +0.02(+0.17%) |
Feb 04, 2011 | 12.08 | 12.14 | 12.01 | 12.14 | 186,342 | +0.03(+0.26%) |
Feb 03, 2011 | 12.00 | 12.18 | 12.00 | 12.11 | 200,079 | +0.06(+0.52%) |
Feb 02, 2011 | 12.37 | 12.45 | 11.99 | 12.04 | 224,410 | -0.37(-2.97%) |
Feb 01, 2011 | 12.31 | 12.66 | 12.13 | 12.41 | 246,079 | +0.16(+1.29%) |
Jan 31, 2011 | 12.46 | 12.46 | 12.23 | 12.26 | 161,331 | -0.13(-1.06%) |
Jan 28, 2011 | 12.84 | 12.89 | 12.30 | 12.39 | 195,459 | -0.35(-2.77%) |
Jan 27, 2011 | 12.77 | 12.87 | 12.70 | 12.74 | 63,827 | +0.02(+0.12%) |
Jan 26, 2011 | 12.74 | 13.01 | 12.66 | 12.72 | 99,983 | +0.04(+0.33%) |
Jan 25, 2011 | 12.45 | 12.73 | 12.45 | 12.68 | 64,112 | +0.12(+0.92%) |
Jan 24, 2011 | 12.47 | 12.79 | 12.37 | 12.57 | 140,873 | +0.16(+1.27%) |
Jan 21, 2011 | 12.42 | 12.50 | 12.29 | 12.41 | 68,225 | +0.05(+0.43%) |
Jan 20, 2011 | 12.36 | 12.58 | 12.30 | 12.36 | 65,271 | -0.09(-0.72%) |
Jan 19, 2011 | 12.42 | 12.49 | 12.24 | 12.45 | 181,737 | -0.11(-0.84%) |
Jan 18, 2011 | 12.68 | 12.76 | 12.41 | 12.55 | 171,352 | -0.13(-1.00%) |
Jan 14, 2011 | 12.31 | 12.85 | 12.26 | 12.68 | 224,379 | +0.40(+3.26%) |
Jan 13, 2011 | 12.62 | 12.62 | 12.24 | 12.28 | 261,607 | -0.20(-1.61%) |
Jan 12, 2011 | 12.57 | 12.65 | 12.33 | 12.48 | 182,443 | +0.02(+0.13%) |
Jan 11, 2011 | 12.48 | 12.55 | 12.39 | 12.46 | 221,657 | +0.05(+0.42%) |
Jan 10, 2011 | 12.29 | 12.61 | 12.15 | 12.41 | 224,423 | +0.13(+1.03%) |
Jan 07, 2011 | 11.84 | 12.38 | 11.78 | 12.28 | 479,347 | +0.65(+5.62%) |
Jan 06, 2011 | 12.10 | 12.12 | 11.36 | 11.63 | 602,459 | -0.55(-4.50%) |
Jan 05, 2011 | 12.71 | 12.76 | 11.97 | 12.18 | 663,741 | -0.61(-4.78%) |
Jan 04, 2011 | 13.77 | 13.83 | 12.55 | 12.79 | 914,174 | -0.94(-6.84%) |