Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.76 | 11.98 | 11.67 | 11.86 | 1,933,941 | +0.10(+0.87%) |
Mar 30, 2011 | 11.48 | 11.78 | 11.42 | 11.76 | 2,056,930 | +0.32(+2.80%) |
Mar 29, 2011 | 11.09 | 11.46 | 11.06 | 11.44 | 1,608,197 | +0.35(+3.18%) |
Mar 28, 2011 | 11.10 | 11.34 | 11.02 | 11.09 | 1,205,102 | +0.06(+0.56%) |
Mar 25, 2011 | 11.04 | 11.30 | 11.00 | 11.03 | 952,720 | +0.06(+0.51%) |
Mar 24, 2011 | 10.85 | 11.03 | 10.84 | 10.97 | 921,076 | +0.21(+1.91%) |
Mar 23, 2011 | 10.65 | 10.81 | 10.35 | 10.77 | 1,105,558 | +0.05(+0.47%) |
Mar 22, 2011 | 10.80 | 10.85 | 10.69 | 10.72 | 795,272 | -0.06(-0.54%) |
Mar 21, 2011 | 10.70 | 10.79 | 10.65 | 10.78 | 1,510,361 | +0.25(+2.37%) |
Mar 18, 2011 | 10.74 | 10.75 | 10.37 | 10.53 | 4,047,658 | -0.11(-1.02%) |
Mar 17, 2011 | 10.92 | 11.10 | 10.63 | 10.63 | 1,450,558 | -0.13(-1.17%) |
Mar 16, 2011 | 11.16 | 11.26 | 10.75 | 10.76 | 1,988,879 | -0.38(-3.40%) |
Mar 15, 2011 | 11.08 | 11.23 | 11.04 | 11.14 | 1,699,075 | +0.06(+0.50%) |
Mar 14, 2011 | 11.27 | 11.39 | 10.92 | 11.08 | 1,536,625 | -0.25(-2.23%) |
Mar 11, 2011 | 11.10 | 11.39 | 10.87 | 11.34 | 1,330,719 | +0.20(+1.77%) |
Mar 10, 2011 | 11.31 | 11.31 | 10.76 | 11.14 | 1,934,292 | +0.11(+0.96%) |
Mar 09, 2011 | 10.81 | 11.24 | 10.67 | 11.03 | 1,919,197 | +0.20(+1.82%) |
Mar 08, 2011 | 10.78 | 10.90 | 10.59 | 10.84 | 1,427,349 | +0.04(+0.35%) |
Mar 07, 2011 | 10.99 | 11.05 | 10.73 | 10.80 | 1,535,658 | -0.10(-0.92%) |
Mar 04, 2011 | 11.19 | 11.20 | 10.77 | 10.90 | 1,773,255 | -0.24(-2.19%) |
Mar 03, 2011 | 11.38 | 11.60 | 11.13 | 11.14 | 1,987,721 | -0.33(-2.84%) |
Mar 02, 2011 | 11.43 | 11.59 | 11.26 | 11.47 | 1,249,099 | +0.00(+0.00%) |
Mar 01, 2011 | 11.51 | 11.60 | 11.26 | 11.47 | 1,727,906 | -0.01(-0.10%) |
Feb 28, 2011 | 11.35 | 11.48 | 11.22 | 11.48 | 1,172,052 | +0.23(+2.04%) |
Feb 25, 2011 | 11.17 | 11.37 | 10.99 | 11.25 | 938,739 | +0.14(+1.24%) |
Feb 24, 2011 | 10.95 | 11.27 | 10.86 | 11.11 | 874,474 | +0.15(+1.37%) |
Feb 23, 2011 | 11.34 | 11.39 | 10.86 | 10.96 | 1,193,569 | -0.45(-3.96%) |
Feb 22, 2011 | 11.44 | 11.74 | 11.39 | 11.42 | 1,325,216 | -0.17(-1.49%) |
Feb 18, 2011 | 11.38 | 11.60 | 11.36 | 11.59 | 1,456,925 | +0.27(+2.36%) |
Feb 17, 2011 | 11.20 | 11.35 | 11.14 | 11.32 | 821,845 | +0.10(+0.89%) |
Feb 16, 2011 | 10.88 | 11.33 | 10.88 | 11.22 | 776,207 | +0.42(+3.92%) |
Feb 15, 2011 | 10.92 | 11.02 | 10.78 | 10.80 | 826,527 | -0.15(-1.34%) |
Feb 14, 2011 | 11.06 | 11.20 | 10.93 | 10.95 | 514,795 | -0.11(-1.01%) |
Feb 11, 2011 | 10.92 | 11.08 | 10.81 | 11.06 | 1,074,428 | +0.06(+0.59%) |
Feb 10, 2011 | 10.98 | 11.02 | 10.82 | 10.99 | 885,810 | -0.02(-0.21%) |
Feb 09, 2011 | 10.95 | 11.15 | 10.86 | 11.02 | 873,313 | +0.06(+0.59%) |
Feb 08, 2011 | 10.79 | 10.96 | 10.72 | 10.95 | 759,668 | +0.17(+1.58%) |
Feb 07, 2011 | 10.80 | 10.98 | 10.76 | 10.78 | 812,209 | +0.02(+0.22%) |
Feb 04, 2011 | 10.48 | 10.91 | 10.46 | 10.76 | 1,399,001 | +0.36(+3.42%) |
Feb 03, 2011 | 10.34 | 10.60 | 10.24 | 10.40 | 2,255,177 | +0.04(+0.43%) |
Feb 02, 2011 | 10.57 | 10.65 | 10.13 | 10.36 | 1,638,788 | -0.21(-2.00%) |
Feb 01, 2011 | 10.59 | 10.81 | 10.47 | 10.57 | 1,343,781 | +0.07(+0.67%) |
Jan 31, 2011 | 10.50 | 10.55 | 10.25 | 10.50 | 1,238,169 | +0.05(+0.45%) |
Jan 28, 2011 | 10.89 | 10.89 | 10.43 | 10.45 | 1,035,569 | -0.38(-3.50%) |
Jan 27, 2011 | 10.77 | 10.85 | 10.70 | 10.83 | 774,368 | +0.09(+0.79%) |
Jan 26, 2011 | 10.68 | 10.83 | 10.54 | 10.75 | 835,200 | +0.07(+0.63%) |
Jan 25, 2011 | 10.78 | 10.81 | 10.57 | 10.68 | 1,058,074 | -0.11(-1.06%) |
Jan 24, 2011 | 10.71 | 10.88 | 10.65 | 10.79 | 738,417 | +0.08(+0.74%) |
Jan 21, 2011 | 10.94 | 10.94 | 10.64 | 10.71 | 1,122,447 | -0.17(-1.59%) |
Jan 20, 2011 | 10.47 | 10.97 | 10.45 | 10.89 | 1,915,782 | +0.42(+4.01%) |
Jan 19, 2011 | 10.58 | 10.61 | 10.44 | 10.47 | 974,329 | -0.14(-1.33%) |
Jan 18, 2011 | 10.61 | 10.69 | 10.29 | 10.61 | 1,442,614 | +0.02(+0.19%) |
Jan 14, 2011 | 10.65 | 10.71 | 10.50 | 10.59 | 784,090 | -0.04(-0.36%) |
Jan 13, 2011 | 10.64 | 10.65 | 10.50 | 10.63 | 969,432 | +0.04(+0.39%) |
Jan 12, 2011 | 10.79 | 10.82 | 10.58 | 10.58 | 1,604,992 | -0.10(-0.93%) |
Jan 11, 2011 | 10.95 | 10.95 | 10.65 | 10.68 | 883,753 | -0.23(-2.11%) |
Jan 10, 2011 | 10.79 | 10.98 | 10.72 | 10.91 | 869,747 | +0.12(+1.11%) |
Jan 07, 2011 | 10.87 | 10.87 | 10.51 | 10.79 | 1,750,672 | +0.20(+1.87%) |
Jan 06, 2011 | 10.68 | 10.90 | 10.56 | 10.60 | 1,874,043 | -0.11(-1.06%) |
Jan 05, 2011 | 10.74 | 10.84 | 10.52 | 10.71 | 2,873,888 | -0.02(-0.16%) |
Jan 04, 2011 | 11.35 | 11.35 | 10.73 | 10.73 | 3,624,931 | -0.62(-5.51%) |