Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.63 | 10.76 | 10.54 | 10.76 | 290,822 | +0.12(+1.13%) |
Mar 30, 2011 | 10.64 | 10.80 | 10.62 | 10.64 | 338,059 | -0.08(-0.78%) |
Mar 29, 2011 | 10.92 | 11.03 | 10.59 | 10.72 | 608,635 | -0.21(-1.90%) |
Mar 28, 2011 | 10.89 | 11.10 | 10.54 | 10.93 | 2,592,166 | +0.78(+7.73%) |
Mar 25, 2011 | 10.12 | 10.24 | 10.01 | 10.15 | 506,638 | +0.08(+0.83%) |
Mar 24, 2011 | 10.31 | 10.38 | 10.06 | 10.06 | 458,333 | -0.25(-2.41%) |
Mar 23, 2011 | 10.31 | 10.37 | 10.14 | 10.31 | 223,792 | +0.00(+0.04%) |
Mar 22, 2011 | 10.26 | 10.39 | 10.22 | 10.31 | 426,049 | -0.01(-0.07%) |
Mar 21, 2011 | 10.27 | 10.35 | 10.10 | 10.31 | 422,712 | +0.22(+2.20%) |
Mar 18, 2011 | 10.13 | 10.29 | 10.03 | 10.09 | 1,020,253 | +0.00(+0.00%) |
Mar 17, 2011 | 10.07 | 10.11 | 10.01 | 10.09 | 283,658 | +0.08(+0.84%) |
Mar 16, 2011 | 9.985 | 10.07 | 9.964 | 10.01 | 280,847 | +0.01(+0.07%) |
Mar 15, 2011 | 10.03 | 10.21 | 9.949 | 10.00 | 675,408 | -0.14(-1.40%) |
Mar 14, 2011 | 10.12 | 10.24 | 10.12 | 10.14 | 217,077 | -0.05(-0.54%) |
Mar 11, 2011 | 10.10 | 10.25 | 10.03 | 10.20 | 222,797 | +0.11(+1.05%) |
Mar 10, 2011 | 10.03 | 10.21 | 9.964 | 10.09 | 376,926 | +0.01(+0.11%) |
Mar 09, 2011 | 10.02 | 10.13 | 9.989 | 10.08 | 347,022 | +0.03(+0.29%) |
Mar 08, 2011 | 9.945 | 10.07 | 9.920 | 10.05 | 446,789 | +0.13(+1.29%) |
Mar 07, 2011 | 10.22 | 10.29 | 9.923 | 9.923 | 557,760 | -0.29(-2.82%) |
Mar 04, 2011 | 10.20 | 10.26 | 10.13 | 10.21 | 269,331 | -0.01(-0.07%) |
Mar 03, 2011 | 10.28 | 10.32 | 10.12 | 10.22 | 460,477 | +0.01(+0.11%) |
Mar 02, 2011 | 10.28 | 10.32 | 10.14 | 10.21 | 314,875 | -0.07(-0.64%) |
Mar 01, 2011 | 10.51 | 10.59 | 10.27 | 10.27 | 441,714 | -0.26(-2.42%) |
Feb 28, 2011 | 10.44 | 10.56 | 10.43 | 10.53 | 388,615 | +0.15(+1.41%) |
Feb 25, 2011 | 10.21 | 10.40 | 10.21 | 10.38 | 271,363 | +0.16(+1.61%) |
Feb 24, 2011 | 10.29 | 10.29 | 10.10 | 10.22 | 319,600 | -0.01(-0.07%) |
Feb 23, 2011 | 10.49 | 10.51 | 10.22 | 10.23 | 312,172 | -0.26(-2.47%) |
Feb 22, 2011 | 10.46 | 10.56 | 10.46 | 10.49 | 324,771 | -0.02(-0.17%) |
Feb 18, 2011 | 10.45 | 10.56 | 10.38 | 10.50 | 257,288 | +0.11(+1.09%) |
Feb 17, 2011 | 10.39 | 10.42 | 10.34 | 10.39 | 271,349 | +0.01(+0.14%) |
Feb 16, 2011 | 10.36 | 10.38 | 10.25 | 10.38 | 441,368 | +0.11(+1.03%) |
Feb 15, 2011 | 10.33 | 10.38 | 10.27 | 10.27 | 328,325 | -0.07(-0.64%) |
Feb 14, 2011 | 10.35 | 10.39 | 10.32 | 10.34 | 241,744 | -0.01(-0.14%) |
Feb 11, 2011 | 10.30 | 10.37 | 10.28 | 10.35 | 148,231 | +0.03(+0.28%) |
Feb 10, 2011 | 10.32 | 10.39 | 10.28 | 10.32 | 145,615 | +0.00(+0.00%) |
Feb 09, 2011 | 10.32 | 10.35 | 10.27 | 10.32 | 328,146 | +0.00(+0.03%) |
Feb 08, 2011 | 10.39 | 10.42 | 10.31 | 10.32 | 190,885 | -0.09(-0.91%) |
Feb 07, 2011 | 10.32 | 10.49 | 10.31 | 10.41 | 164,266 | +0.09(+0.85%) |
Feb 04, 2011 | 10.31 | 10.36 | 10.23 | 10.32 | 418,618 | +0.03(+0.28%) |
Feb 03, 2011 | 10.21 | 10.33 | 10.21 | 10.30 | 229,144 | +0.05(+0.46%) |
Feb 02, 2011 | 10.34 | 10.39 | 10.21 | 10.25 | 247,516 | -0.13(-1.30%) |
Feb 01, 2011 | 10.35 | 10.48 | 10.23 | 10.38 | 555,632 | +0.04(+0.39%) |
Jan 31, 2011 | 10.42 | 10.46 | 10.30 | 10.34 | 231,766 | -0.02(-0.18%) |
Jan 28, 2011 | 10.69 | 10.72 | 10.36 | 10.36 | 333,362 | -0.32(-2.97%) |
Jan 27, 2011 | 10.51 | 10.71 | 10.45 | 10.68 | 284,198 | +0.14(+1.35%) |
Jan 26, 2011 | 10.50 | 10.56 | 10.40 | 10.54 | 230,567 | +0.08(+0.80%) |
Jan 25, 2011 | 10.40 | 10.53 | 10.38 | 10.45 | 191,209 | +0.03(+0.24%) |
Jan 24, 2011 | 10.38 | 10.50 | 10.36 | 10.43 | 213,008 | +0.08(+0.82%) |
Jan 21, 2011 | 10.28 | 10.41 | 10.22 | 10.34 | 348,860 | +0.14(+1.38%) |
Jan 20, 2011 | 10.19 | 10.29 | 10.18 | 10.20 | 327,553 | -0.04(-0.39%) |
Jan 19, 2011 | 10.41 | 10.41 | 10.23 | 10.24 | 197,763 | -0.16(-1.53%) |
Jan 18, 2011 | 10.42 | 10.48 | 10.27 | 10.40 | 432,397 | -0.09(-0.83%) |
Jan 14, 2011 | 10.50 | 10.52 | 10.41 | 10.49 | 331,464 | -0.00(-0.04%) |
Jan 13, 2011 | 10.52 | 10.57 | 10.44 | 10.49 | 381,203 | -0.04(-0.38%) |
Jan 12, 2011 | 10.58 | 10.62 | 10.51 | 10.53 | 367,957 | +0.01(+0.10%) |
Jan 11, 2011 | 10.53 | 10.64 | 10.49 | 10.52 | 203,550 | +0.03(+0.31%) |
Jan 10, 2011 | 10.50 | 10.57 | 10.44 | 10.49 | 346,418 | -0.03(-0.24%) |
Jan 07, 2011 | 10.49 | 10.56 | 10.33 | 10.51 | 378,741 | -0.02(-0.21%) |
Jan 06, 2011 | 10.68 | 10.73 | 10.45 | 10.53 | 473,815 | -0.14(-1.36%) |
Jan 05, 2011 | 10.73 | 10.78 | 10.60 | 10.68 | 441,886 | -0.09(-0.87%) |
Jan 04, 2011 | 11.07 | 11.09 | 10.72 | 10.77 | 682,581 | -0.34(-3.06%) |