Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.35 | 10.41 | 10.33 | 10.40 | 8,929,539 | +0.03(+0.25%) |
Mar 30, 2011 | 10.36 | 10.38 | 10.31 | 10.37 | 10,392,710 | +0.06(+0.55%) |
Mar 29, 2011 | 10.15 | 10.32 | 10.12 | 10.31 | 7,116,788 | +0.17(+1.69%) |
Mar 28, 2011 | 10.23 | 10.28 | 10.14 | 10.14 | 7,850,779 | -0.06(-0.61%) |
Mar 25, 2011 | 10.23 | 10.24 | 10.16 | 10.20 | 6,290,795 | +0.02(+0.15%) |
Mar 24, 2011 | 10.18 | 10.21 | 10.10 | 10.19 | 9,828,560 | +0.06(+0.62%) |
Mar 23, 2011 | 10.13 | 10.17 | 10.08 | 10.13 | 4,567,954 | -0.04(-0.37%) |
Mar 22, 2011 | 10.17 | 10.20 | 10.10 | 10.16 | 7,292,195 | +0.02(+0.24%) |
Mar 21, 2011 | 10.21 | 10.24 | 10.14 | 10.14 | 7,789,961 | +0.19(+1.90%) |
Mar 18, 2011 | 10.03 | 10.11 | 9.915 | 9.951 | 13,224,643 | -0.01(-0.11%) |
Mar 17, 2011 | 10.02 | 10.05 | 9.881 | 9.963 | 10,799,544 | +0.03(+0.35%) |
Mar 16, 2011 | 10.14 | 10.15 | 9.815 | 9.928 | 16,726,859 | -0.21(-2.11%) |
Mar 15, 2011 | 10.18 | 10.39 | 10.14 | 10.14 | 17,370,266 | -0.25(-2.38%) |
Mar 14, 2011 | 10.41 | 10.44 | 10.30 | 10.39 | 12,966,532 | -0.12(-1.10%) |
Mar 11, 2011 | 10.39 | 10.54 | 10.39 | 10.50 | 11,509,850 | +0.06(+0.61%) |
Mar 10, 2011 | 10.44 | 10.54 | 10.37 | 10.44 | 11,116,250 | -0.08(-0.75%) |
Mar 09, 2011 | 10.44 | 10.53 | 10.33 | 10.52 | 8,702,380 | +0.09(+0.85%) |
Mar 08, 2011 | 10.32 | 10.46 | 10.32 | 10.43 | 8,085,073 | +0.13(+1.25%) |
Mar 07, 2011 | 10.33 | 10.37 | 10.25 | 10.30 | 8,414,325 | -0.02(-0.24%) |
Mar 04, 2011 | 10.27 | 10.33 | 10.16 | 10.33 | 12,531,387 | +0.06(+0.57%) |
Mar 03, 2011 | 10.20 | 10.33 | 10.19 | 10.27 | 11,501,823 | +0.12(+1.19%) |
Mar 02, 2011 | 10.11 | 10.15 | 10.06 | 10.15 | 10,522,940 | -0.06(-0.61%) |
Mar 01, 2011 | 10.46 | 10.48 | 10.21 | 10.21 | 16,260,035 | -0.25(-2.42%) |
Feb 28, 2011 | 10.30 | 10.48 | 10.30 | 10.46 | 11,673,869 | +0.15(+1.43%) |
Feb 25, 2011 | 10.26 | 10.34 | 10.26 | 10.32 | 6,031,582 | +0.05(+0.51%) |
Feb 24, 2011 | 10.23 | 10.34 | 10.22 | 10.26 | 9,903,136 | +0.01(+0.07%) |
Feb 23, 2011 | 10.16 | 10.34 | 10.16 | 10.25 | 9,944,501 | -0.05(-0.51%) |
Feb 22, 2011 | 10.21 | 10.32 | 10.21 | 10.31 | 9,635,678 | +0.01(+0.11%) |
Feb 18, 2011 | 10.25 | 10.30 | 10.22 | 10.30 | 9,920,956 | +0.07(+0.65%) |
Feb 17, 2011 | 10.22 | 10.31 | 10.21 | 10.23 | 7,478,413 | -0.02(-0.22%) |
Feb 16, 2011 | 10.33 | 10.35 | 10.16 | 10.25 | 9,271,445 | -0.08(-0.75%) |
Feb 15, 2011 | 10.28 | 10.34 | 10.24 | 10.33 | 7,132,763 | +0.01(+0.13%) |
Feb 14, 2011 | 10.37 | 10.38 | 10.26 | 10.32 | 5,674,469 | -0.07(-0.65%) |
Feb 11, 2011 | 10.40 | 10.43 | 10.34 | 10.38 | 6,306,610 | -0.03(-0.29%) |
Feb 10, 2011 | 10.39 | 10.43 | 10.35 | 10.42 | 6,557,998 | -0.00(-0.04%) |
Feb 09, 2011 | 10.45 | 10.43 | 10.36 | 10.42 | 4,949,487 | -0.04(-0.34%) |
Feb 08, 2011 | 10.39 | 10.46 | 10.36 | 10.45 | 5,892,927 | +0.05(+0.44%) |
Feb 07, 2011 | 10.32 | 10.42 | 10.29 | 10.41 | 13,083,894 | +0.08(+0.82%) |
Feb 04, 2011 | 10.34 | 10.37 | 10.22 | 10.32 | 10,957,327 | -0.05(-0.45%) |
Feb 03, 2011 | 10.31 | 10.40 | 10.23 | 10.37 | 14,270,606 | +0.02(+0.24%) |
Feb 02, 2011 | 10.34 | 10.46 | 10.25 | 10.35 | 9,397,826 | +0.06(+0.60%) |
Feb 01, 2011 | 10.15 | 10.30 | 10.13 | 10.29 | 9,110,852 | +0.20(+2.00%) |
Jan 31, 2011 | 10.19 | 10.27 | 10.08 | 10.08 | 11,576,717 | -0.11(-1.06%) |
Jan 28, 2011 | 10.25 | 10.31 | 10.18 | 10.19 | 10,959,856 | -0.07(-0.70%) |
Jan 27, 2011 | 10.19 | 10.32 | 10.15 | 10.26 | 7,667,631 | +0.04(+0.37%) |
Jan 26, 2011 | 10.30 | 10.32 | 10.12 | 10.22 | 11,459,069 | -0.07(-0.66%) |
Jan 25, 2011 | 10.17 | 10.29 | 10.08 | 10.29 | 17,311,554 | +0.08(+0.79%) |
Jan 24, 2011 | 10.24 | 10.30 | 10.20 | 10.21 | 13,579,550 | -0.05(-0.51%) |
Jan 21, 2011 | 10.27 | 10.29 | 10.21 | 10.26 | 13,400,898 | +0.03(+0.31%) |
Jan 20, 2011 | 10.22 | 10.32 | 10.20 | 10.23 | 13,853,444 | +0.04(+0.35%) |
Jan 19, 2011 | 10.23 | 10.28 | 10.18 | 10.20 | 6,794,562 | -0.05(-0.44%) |
Jan 18, 2011 | 10.22 | 10.27 | 10.20 | 10.24 | 6,855,672 | +0.03(+0.28%) |
Jan 14, 2011 | 10.12 | 10.23 | 10.08 | 10.21 | 8,518,639 | +0.07(+0.73%) |
Jan 13, 2011 | 10.12 | 10.17 | 10.07 | 10.14 | 8,594,604 | +0.02(+0.24%) |
Jan 12, 2011 | 10.02 | 10.18 | 10.02 | 10.12 | 11,240,054 | +0.16(+1.65%) |
Jan 11, 2011 | 10.06 | 10.06 | 9.919 | 9.951 | 9,736,647 | -0.03(-0.30%) |
Jan 10, 2011 | 9.817 | 10.02 | 9.776 | 9.981 | 15,657,399 | +0.13(+1.34%) |
Jan 07, 2011 | 9.846 | 9.857 | 9.721 | 9.849 | 7,283,893 | +0.02(+0.21%) |
Jan 06, 2011 | 9.870 | 9.897 | 9.770 | 9.829 | 9,487,645 | -0.04(-0.44%) |
Jan 05, 2011 | 9.929 | 9.951 | 9.827 | 9.872 | 14,536,945 | -0.08(-0.78%) |
Jan 04, 2011 | 9.861 | 9.985 | 9.797 | 9.949 | 9,203,624 | +0.10(+1.00%) |