Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.77 | 10.84 | 10.58 | 10.64 | 3,857,849 | -0.15(-1.43%) |
Mar 30, 2011 | 11.13 | 11.13 | 10.78 | 10.80 | 4,470,953 | -0.27(-2.47%) |
Mar 29, 2011 | 11.23 | 11.29 | 11.01 | 11.07 | 4,523,458 | -0.21(-1.90%) |
Mar 28, 2011 | 11.46 | 11.64 | 11.26 | 11.29 | 2,598,391 | -0.15(-1.27%) |
Mar 25, 2011 | 11.35 | 11.53 | 11.28 | 11.43 | 2,408,964 | +0.10(+0.91%) |
Mar 24, 2011 | 11.39 | 11.41 | 11.12 | 11.33 | 2,168,330 | -0.04(-0.38%) |
Mar 23, 2011 | 11.34 | 11.41 | 11.15 | 11.37 | 3,752,258 | +0.05(+0.45%) |
Mar 22, 2011 | 11.47 | 11.47 | 11.15 | 11.32 | 4,069,740 | -0.10(-0.90%) |
Mar 21, 2011 | 11.44 | 11.51 | 11.38 | 11.42 | 4,620,569 | +0.22(+1.99%) |
Mar 18, 2011 | 11.34 | 11.35 | 11.12 | 11.20 | 4,413,470 | +0.08(+0.69%) |
Mar 17, 2011 | 11.09 | 11.20 | 10.98 | 11.12 | 4,705,695 | +0.25(+2.28%) |
Mar 16, 2011 | 11.04 | 11.17 | 10.82 | 10.88 | 7,536,528 | -0.43(-3.79%) |
Mar 15, 2011 | 11.18 | 11.38 | 11.14 | 11.30 | 5,858,288 | +0.09(+0.76%) |
Mar 14, 2011 | 11.18 | 11.36 | 10.96 | 11.22 | 3,738,966 | -0.07(-0.61%) |
Mar 11, 2011 | 11.25 | 11.36 | 11.12 | 11.29 | 2,193,417 | +0.02(+0.15%) |
Mar 10, 2011 | 11.31 | 11.45 | 11.19 | 11.27 | 2,909,540 | -0.31(-2.66%) |
Mar 09, 2011 | 11.56 | 11.65 | 11.31 | 11.58 | 3,388,906 | -0.04(-0.37%) |
Mar 08, 2011 | 11.06 | 11.68 | 10.99 | 11.62 | 6,215,474 | +0.62(+5.60%) |
Mar 07, 2011 | 11.29 | 11.30 | 10.95 | 11.00 | 4,297,307 | -0.19(-1.68%) |
Mar 04, 2011 | 11.49 | 11.50 | 11.12 | 11.19 | 3,635,310 | -0.30(-2.61%) |
Mar 03, 2011 | 11.38 | 11.53 | 11.12 | 11.49 | 4,770,082 | +0.32(+2.83%) |
Mar 02, 2011 | 11.00 | 11.40 | 11.00 | 11.18 | 4,706,264 | +0.20(+1.79%) |
Mar 01, 2011 | 11.37 | 11.41 | 10.95 | 10.98 | 5,532,819 | -0.36(-3.17%) |
Feb 28, 2011 | 11.60 | 11.69 | 11.21 | 11.34 | 3,772,744 | -0.23(-2.00%) |
Feb 25, 2011 | 11.44 | 11.62 | 11.23 | 11.57 | 2,985,119 | +0.24(+2.11%) |
Feb 24, 2011 | 11.45 | 11.63 | 11.24 | 11.33 | 5,181,395 | -0.07(-0.60%) |
Feb 23, 2011 | 11.69 | 11.89 | 10.98 | 11.40 | 7,344,789 | -0.23(-1.99%) |
Feb 22, 2011 | 12.38 | 12.38 | 11.59 | 11.63 | 5,364,017 | -0.94(-7.49%) |
Feb 18, 2011 | 12.81 | 12.90 | 12.55 | 12.57 | 3,292,828 | -0.18(-1.41%) |
Feb 17, 2011 | 12.49 | 12.81 | 12.49 | 12.75 | 2,824,146 | +0.22(+1.78%) |
Feb 16, 2011 | 12.42 | 12.65 | 12.42 | 12.53 | 3,155,296 | +0.26(+2.09%) |
Feb 15, 2011 | 12.22 | 12.43 | 12.13 | 12.27 | 2,356,493 | -0.01(-0.07%) |
Feb 14, 2011 | 12.60 | 12.64 | 12.15 | 12.28 | 3,585,260 | -0.38(-2.97%) |
Feb 11, 2011 | 12.69 | 12.76 | 12.49 | 12.66 | 2,989,532 | -0.09(-0.74%) |
Feb 10, 2011 | 12.80 | 12.96 | 12.55 | 12.75 | 3,689,664 | -0.15(-1.13%) |
Feb 09, 2011 | 12.84 | 13.09 | 12.70 | 12.90 | 4,143,653 | +0.14(+1.07%) |
Feb 08, 2011 | 12.22 | 12.80 | 12.12 | 12.76 | 4,438,971 | +0.56(+4.56%) |
Feb 07, 2011 | 11.90 | 12.34 | 11.90 | 12.20 | 3,812,977 | +0.31(+2.59%) |
Feb 04, 2011 | 12.12 | 12.19 | 11.79 | 11.89 | 8,220,919 | -0.70(-5.57%) |
Feb 03, 2011 | 12.62 | 12.70 | 12.43 | 12.60 | 4,006,004 | -0.16(-1.27%) |
Feb 02, 2011 | 12.94 | 13.01 | 12.64 | 12.76 | 2,644,120 | -0.23(-1.78%) |
Feb 01, 2011 | 12.81 | 13.16 | 12.80 | 12.99 | 3,781,073 | +0.34(+2.72%) |
Jan 31, 2011 | 12.78 | 12.95 | 12.61 | 12.64 | 3,058,527 | -0.10(-0.80%) |
Jan 28, 2011 | 13.10 | 13.17 | 12.68 | 12.75 | 3,519,929 | -0.32(-2.48%) |
Jan 27, 2011 | 13.16 | 13.47 | 12.74 | 13.07 | 5,561,530 | -0.17(-1.29%) |
Jan 26, 2011 | 13.01 | 13.73 | 12.92 | 13.24 | 6,740,858 | +0.25(+1.90%) |
Jan 25, 2011 | 12.92 | 13.27 | 12.70 | 12.99 | 2,755,356 | -0.03(-0.20%) |
Jan 24, 2011 | 12.60 | 13.11 | 12.50 | 13.02 | 4,272,021 | +0.42(+3.31%) |
Jan 21, 2011 | 12.91 | 12.97 | 12.42 | 12.60 | 4,331,031 | -0.16(-1.27%) |
Jan 20, 2011 | 12.62 | 13.02 | 12.49 | 12.76 | 4,753,319 | +0.18(+1.42%) |
Jan 19, 2011 | 13.18 | 13.21 | 12.55 | 12.59 | 4,727,272 | -0.59(-4.46%) |
Jan 18, 2011 | 13.21 | 13.28 | 12.95 | 13.17 | 3,390,230 | -0.21(-1.59%) |
Jan 14, 2011 | 12.82 | 13.51 | 12.73 | 13.39 | 5,528,908 | +0.55(+4.32%) |
Jan 13, 2011 | 12.88 | 12.90 | 12.70 | 12.83 | 2,753,791 | -0.06(-0.46%) |
Jan 12, 2011 | 12.77 | 13.09 | 12.53 | 12.89 | 3,931,631 | +0.30(+2.37%) |
Jan 11, 2011 | 12.73 | 13.02 | 12.54 | 12.59 | 7,512,344 | +0.06(+0.48%) |
Jan 10, 2011 | 12.76 | 12.77 | 12.29 | 12.53 | 8,442,644 | -0.46(-3.54%) |
Jan 07, 2011 | 12.87 | 13.24 | 12.48 | 12.99 | 16,552,989 | +0.78(+6.42%) |
Jan 06, 2011 | 12.30 | 12.47 | 12.08 | 12.21 | 6,315,218 | +0.02(+0.14%) |
Jan 05, 2011 | 11.58 | 12.19 | 11.57 | 12.19 | 5,498,809 | +0.47(+4.00%) |
Jan 04, 2011 | 12.12 | 12.17 | 11.61 | 11.72 | 4,422,371 | -0.39(-3.24%) |