Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.30 | 11.44 | 11.22 | 11.35 | 6,584,732 | -0.16(-1.40%) |
Mar 30, 2011 | 11.52 | 11.52 | 11.52 | 11.52 | 5,834,974 | +0.27(+2.40%) |
Mar 29, 2011 | 11.28 | 11.42 | 11.25 | 11.25 | 4,709,747 | -0.06(-0.56%) |
Mar 28, 2011 | 11.42 | 11.52 | 11.30 | 11.31 | 3,713,538 | -0.09(-0.79%) |
Mar 25, 2011 | 11.31 | 11.58 | 11.28 | 11.40 | 6,474,334 | +0.13(+1.12%) |
Mar 24, 2011 | 11.22 | 11.34 | 11.17 | 11.27 | 7,084,401 | +0.11(+0.97%) |
Mar 23, 2011 | 11.01 | 11.24 | 10.88 | 11.17 | 7,381,919 | +0.09(+0.81%) |
Mar 22, 2011 | 11.04 | 11.17 | 11.00 | 11.08 | 7,764,540 | +0.04(+0.33%) |
Mar 21, 2011 | 11.02 | 11.05 | 10.96 | 11.04 | 7,351,435 | +0.07(+0.66%) |
Mar 18, 2011 | 10.79 | 11.04 | 10.78 | 10.97 | 10,868,542 | +0.31(+2.95%) |
Mar 17, 2011 | 10.96 | 11.01 | 10.62 | 10.65 | 7,682,511 | -0.15(-1.41%) |
Mar 16, 2011 | 11.09 | 11.11 | 10.75 | 10.81 | 9,980,519 | -0.32(-2.91%) |
Mar 15, 2011 | 11.09 | 11.17 | 11.08 | 11.13 | 10,542,136 | -0.02(-0.16%) |
Mar 14, 2011 | 11.37 | 11.37 | 11.14 | 11.15 | 9,423,464 | -0.29(-2.52%) |
Mar 11, 2011 | 11.43 | 11.52 | 11.26 | 11.44 | 9,756,289 | +0.20(+1.76%) |
Mar 10, 2011 | 11.00 | 11.37 | 10.92 | 11.24 | 13,315,520 | +0.17(+1.54%) |
Mar 09, 2011 | 11.29 | 11.29 | 10.91 | 11.07 | 13,752,409 | -0.31(-2.76%) |
Mar 08, 2011 | 10.61 | 11.40 | 10.61 | 11.38 | 20,897,986 | +0.80(+7.56%) |
Mar 07, 2011 | 10.64 | 10.68 | 10.51 | 10.58 | 9,039,120 | -0.03(-0.25%) |
Mar 04, 2011 | 10.59 | 10.62 | 10.38 | 10.61 | 12,326,242 | +0.02(+0.17%) |
Mar 03, 2011 | 10.55 | 10.76 | 10.46 | 10.59 | 9,341,439 | +0.19(+1.82%) |
Mar 02, 2011 | 10.52 | 10.62 | 10.37 | 10.40 | 9,639,171 | -0.13(-1.20%) |
Mar 01, 2011 | 10.69 | 10.69 | 10.47 | 10.53 | 12,788,472 | -0.10(-0.98%) |
Feb 28, 2011 | 10.65 | 10.71 | 10.55 | 10.63 | 6,260,820 | +0.04(+0.34%) |
Feb 25, 2011 | 10.63 | 10.72 | 10.47 | 10.60 | 8,669,619 | +0.03(+0.26%) |
Feb 24, 2011 | 10.51 | 10.75 | 10.38 | 10.57 | 12,007,899 | +0.06(+0.60%) |
Feb 23, 2011 | 10.69 | 10.77 | 10.32 | 10.51 | 13,893,697 | -0.17(-1.60%) |
Feb 22, 2011 | 11.15 | 11.18 | 10.64 | 10.68 | 15,336,034 | -0.62(-5.49%) |
Feb 18, 2011 | 11.31 | 11.31 | 11.14 | 11.30 | 6,329,487 | +0.06(+0.56%) |
Feb 17, 2011 | 11.10 | 11.25 | 11.05 | 11.23 | 6,170,170 | +0.11(+0.97%) |
Feb 16, 2011 | 11.13 | 11.22 | 11.03 | 11.13 | 5,103,881 | +0.01(+0.08%) |
Feb 15, 2011 | 10.95 | 11.20 | 10.88 | 11.12 | 6,831,438 | +0.16(+1.48%) |
Feb 14, 2011 | 11.16 | 11.20 | 10.95 | 10.95 | 6,901,460 | -0.18(-1.61%) |
Feb 11, 2011 | 11.00 | 11.24 | 10.99 | 11.13 | 7,525,373 | +0.07(+0.65%) |
Feb 10, 2011 | 10.97 | 11.10 | 10.89 | 11.06 | 10,792,446 | +0.04(+0.33%) |
Feb 09, 2011 | 10.95 | 11.04 | 10.85 | 11.03 | 12,840,921 | +0.08(+0.74%) |
Feb 08, 2011 | 10.78 | 10.95 | 10.78 | 10.95 | 12,337,173 | +0.14(+1.33%) |
Feb 07, 2011 | 10.64 | 10.87 | 10.54 | 10.80 | 12,579,365 | +0.27(+2.56%) |
Feb 04, 2011 | 10.46 | 10.56 | 10.43 | 10.53 | 8,550,098 | +0.04(+0.34%) |
Feb 03, 2011 | 10.28 | 10.53 | 10.25 | 10.50 | 12,180,865 | +0.10(+0.95%) |
Feb 02, 2011 | 10.63 | 10.63 | 10.36 | 10.40 | 16,481,349 | -0.25(-2.36%) |
Feb 01, 2011 | 10.73 | 10.81 | 10.60 | 10.65 | 8,987,268 | +0.00(+0.00%) |
Jan 31, 2011 | 10.78 | 10.91 | 10.61 | 10.65 | 10,316,058 | -0.07(-0.67%) |
Jan 28, 2011 | 11.28 | 11.28 | 10.71 | 10.72 | 12,139,772 | -0.50(-4.48%) |
Jan 27, 2011 | 11.19 | 11.29 | 11.14 | 11.22 | 6,528,943 | +0.03(+0.24%) |
Jan 26, 2011 | 11.31 | 11.47 | 11.20 | 11.20 | 12,820,741 | -0.04(-0.32%) |
Jan 25, 2011 | 11.46 | 11.47 | 11.14 | 11.23 | 8,145,617 | -0.23(-2.04%) |
Jan 24, 2011 | 11.27 | 11.48 | 11.22 | 11.47 | 8,883,330 | +0.17(+1.51%) |
Jan 21, 2011 | 11.55 | 11.61 | 11.29 | 11.30 | 9,871,871 | -0.20(-1.72%) |
Jan 20, 2011 | 11.75 | 11.84 | 11.43 | 11.49 | 9,715,909 | -0.04(-0.31%) |
Jan 19, 2011 | 11.72 | 11.82 | 11.50 | 11.53 | 6,749,487 | -0.22(-1.91%) |
Jan 18, 2011 | 11.82 | 11.91 | 11.74 | 11.75 | 5,639,596 | -0.14(-1.21%) |
Jan 14, 2011 | 11.75 | 11.92 | 11.70 | 11.90 | 4,875,276 | +0.13(+1.15%) |
Jan 13, 2011 | 11.83 | 11.84 | 11.71 | 11.76 | 4,176,772 | -0.06(-0.53%) |
Jan 12, 2011 | 11.80 | 11.91 | 11.76 | 11.83 | 4,194,090 | +0.08(+0.69%) |
Jan 11, 2011 | 11.98 | 11.98 | 11.74 | 11.75 | 4,282,717 | -0.21(-1.73%) |
Jan 10, 2011 | 11.91 | 11.96 | 11.79 | 11.95 | 5,412,229 | +0.01(+0.08%) |
Jan 07, 2011 | 11.88 | 12.02 | 11.84 | 11.94 | 5,344,541 | +0.12(+0.99%) |
Jan 06, 2011 | 11.97 | 12.01 | 11.81 | 11.83 | 7,102,105 | -0.13(-1.13%) |
Jan 05, 2011 | 11.91 | 12.21 | 11.86 | 11.96 | 7,510,325 | -0.01(-0.07%) |
Jan 04, 2011 | 11.90 | 11.98 | 11.81 | 11.97 | 5,411,574 | +0.07(+0.60%) |