Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.32 | 11.46 | 11.31 | 11.40 | 334,932 | +0.04(+0.35%) |
Mar 30, 2011 | 11.36 | 11.36 | 11.36 | 11.36 | 180,964 | -0.03(-0.26%) |
Mar 29, 2011 | 11.32 | 11.41 | 11.30 | 11.39 | 94,858 | +0.05(+0.44%) |
Mar 28, 2011 | 11.47 | 11.47 | 11.33 | 11.34 | 143,262 | -0.13(-1.12%) |
Mar 25, 2011 | 11.55 | 11.77 | 11.46 | 11.47 | 153,127 | -0.02(-0.17%) |
Mar 24, 2011 | 11.53 | 11.69 | 11.41 | 11.49 | 186,889 | +0.05(+0.43%) |
Mar 23, 2011 | 11.39 | 11.54 | 11.26 | 11.44 | 153,419 | +0.00(+0.00%) |
Mar 22, 2011 | 11.39 | 11.53 | 11.37 | 11.44 | 148,516 | +0.04(+0.35%) |
Mar 21, 2011 | 11.27 | 11.40 | 11.20 | 11.40 | 212,741 | +0.32(+2.86%) |
Mar 18, 2011 | 11.15 | 11.19 | 10.96 | 11.08 | 330,502 | +0.00(+0.00%) |
Mar 17, 2011 | 11.30 | 11.34 | 11.06 | 11.08 | 185,927 | -0.03(-0.27%) |
Mar 16, 2011 | 11.48 | 11.48 | 11.10 | 11.11 | 282,078 | -0.40(-3.44%) |
Mar 15, 2011 | 11.46 | 11.80 | 11.44 | 11.51 | 158,970 | -0.29(-2.44%) |
Mar 14, 2011 | 11.76 | 11.87 | 11.61 | 11.80 | 151,107 | -0.10(-0.83%) |
Mar 11, 2011 | 12.01 | 12.05 | 11.71 | 11.90 | 284,142 | -0.21(-1.72%) |
Mar 10, 2011 | 12.29 | 12.32 | 12.00 | 12.10 | 419,883 | -0.38(-3.02%) |
Mar 09, 2011 | 11.94 | 12.59 | 11.91 | 12.48 | 497,050 | +0.56(+4.65%) |
Mar 08, 2011 | 11.49 | 12.08 | 11.35 | 11.93 | 323,830 | +0.47(+4.07%) |
Mar 07, 2011 | 11.69 | 11.69 | 11.41 | 11.46 | 627,657 | -0.25(-2.12%) |
Mar 04, 2011 | 11.62 | 11.92 | 11.58 | 11.71 | 6,642,005 | +0.12(+1.03%) |
Mar 03, 2011 | 11.58 | 11.70 | 11.37 | 11.59 | 511,428 | +0.14(+1.21%) |
Mar 02, 2011 | 10.91 | 11.60 | 10.91 | 11.45 | 663,558 | +0.94(+8.96%) |
Mar 01, 2011 | 10.94 | 10.94 | 10.47 | 10.51 | 366,254 | -0.42(-3.81%) |
Feb 28, 2011 | 11.04 | 11.06 | 10.81 | 10.92 | 115,902 | -0.09(-0.81%) |
Feb 25, 2011 | 10.90 | 11.03 | 10.79 | 11.01 | 105,961 | +0.16(+1.46%) |
Feb 24, 2011 | 10.85 | 10.87 | 10.72 | 10.86 | 250,783 | +0.03(+0.27%) |
Feb 23, 2011 | 10.95 | 10.97 | 10.79 | 10.83 | 173,452 | -0.14(-1.27%) |
Feb 22, 2011 | 10.97 | 11.09 | 10.88 | 10.96 | 170,762 | -0.11(-0.98%) |
Feb 18, 2011 | 11.02 | 11.12 | 11.02 | 11.07 | 180,784 | +0.07(+0.63%) |
Feb 17, 2011 | 10.98 | 11.06 | 10.93 | 11.00 | 128,000 | +0.00(+0.00%) |
Feb 16, 2011 | 10.99 | 11.05 | 10.87 | 11.00 | 213,544 | +0.05(+0.45%) |
Feb 15, 2011 | 11.00 | 11.10 | 10.89 | 10.95 | 211,716 | -0.07(-0.63%) |
Feb 14, 2011 | 11.05 | 11.25 | 10.96 | 11.02 | 159,661 | -0.07(-0.63%) |
Feb 11, 2011 | 10.89 | 11.11 | 10.89 | 11.09 | 184,995 | +0.14(+1.27%) |
Feb 10, 2011 | 10.91 | 11.06 | 10.89 | 10.95 | 256,328 | -0.08(-0.72%) |
Feb 09, 2011 | 10.57 | 11.39 | 10.44 | 11.03 | 339,377 | -0.37(-3.22%) |
Feb 08, 2011 | 11.15 | 11.48 | 11.14 | 11.40 | 141,608 | +0.22(+1.95%) |
Feb 07, 2011 | 11.01 | 11.33 | 10.98 | 11.18 | 183,196 | +0.14(+1.26%) |
Feb 04, 2011 | 11.00 | 11.07 | 10.90 | 11.04 | 152,599 | +0.03(+0.27%) |
Feb 03, 2011 | 11.04 | 11.17 | 10.86 | 11.01 | 259,735 | -0.02(-0.18%) |
Feb 02, 2011 | 11.20 | 11.31 | 10.99 | 11.03 | 131,984 | -0.24(-2.11%) |
Feb 01, 2011 | 11.00 | 11.44 | 10.93 | 11.27 | 176,611 | +0.33(+2.99%) |
Jan 31, 2011 | 11.10 | 11.13 | 10.94 | 10.94 | 293,149 | -0.09(-0.81%) |
Jan 28, 2011 | 11.36 | 11.38 | 11.03 | 11.03 | 177,516 | -0.34(-2.96%) |
Jan 27, 2011 | 11.32 | 11.43 | 11.24 | 11.37 | 109,250 | +0.01(+0.09%) |
Jan 26, 2011 | 11.27 | 11.40 | 11.14 | 11.36 | 133,017 | +0.15(+1.33%) |
Jan 25, 2011 | 10.98 | 11.29 | 10.98 | 11.21 | 133,382 | +0.22(+1.98%) |
Jan 24, 2011 | 10.98 | 11.15 | 10.95 | 10.99 | 152,544 | -0.01(-0.09%) |
Jan 21, 2011 | 11.00 | 11.09 | 10.95 | 11.00 | 133,492 | +0.03(+0.27%) |
Jan 20, 2011 | 10.92 | 11.03 | 10.82 | 10.97 | 218,244 | -0.04(-0.36%) |
Jan 19, 2011 | 11.33 | 11.36 | 11.00 | 11.01 | 285,380 | -0.37(-3.22%) |
Jan 18, 2011 | 11.39 | 11.41 | 11.26 | 11.38 | 87,674 | -0.04(-0.35%) |
Jan 14, 2011 | 11.28 | 11.43 | 11.24 | 11.42 | 122,796 | +0.14(+1.23%) |
Jan 13, 2011 | 11.25 | 11.28 | 11.09 | 11.28 | 239,873 | +0.03(+0.26%) |
Jan 12, 2011 | 11.29 | 11.31 | 11.15 | 11.25 | 249,026 | +0.07(+0.62%) |
Jan 11, 2011 | 11.36 | 11.36 | 11.15 | 11.18 | 137,109 | -0.11(-0.97%) |
Jan 10, 2011 | 11.13 | 11.31 | 11.11 | 11.29 | 180,799 | +0.13(+1.15%) |
Jan 07, 2011 | 11.22 | 11.34 | 11.05 | 11.16 | 247,691 | -0.01(-0.09%) |
Jan 06, 2011 | 11.18 | 11.19 | 11.03 | 11.17 | 280,856 | +0.02(+0.18%) |
Jan 05, 2011 | 11.47 | 11.51 | 10.95 | 11.15 | 767,051 | -0.35(-3.02%) |
Jan 04, 2011 | 11.71 | 11.72 | 11.22 | 11.50 | 212,091 | -0.24(-2.03%) |