Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.06 | 11.23 | 11.06 | 11.16 | 1,610,223 | +0.07(+0.62%) |
Mar 30, 2011 | 10.95 | 11.13 | 10.90 | 11.10 | 1,204,031 | +0.18(+1.62%) |
Mar 29, 2011 | 10.80 | 10.97 | 10.79 | 10.92 | 1,202,931 | +0.08(+0.72%) |
Mar 28, 2011 | 10.86 | 10.91 | 10.83 | 10.84 | 893,955 | -0.02(-0.16%) |
Mar 25, 2011 | 10.77 | 10.97 | 10.76 | 10.86 | 1,223,920 | +0.11(+1.01%) |
Mar 24, 2011 | 10.81 | 10.81 | 10.72 | 10.75 | 1,329,542 | -0.03(-0.28%) |
Mar 23, 2011 | 10.73 | 10.83 | 10.66 | 10.78 | 1,013,181 | +0.01(+0.12%) |
Mar 22, 2011 | 10.82 | 10.89 | 10.75 | 10.77 | 808,339 | -0.07(-0.64%) |
Mar 21, 2011 | 10.85 | 10.85 | 10.80 | 10.84 | 1,436,183 | +0.07(+0.64%) |
Mar 18, 2011 | 10.84 | 10.84 | 10.70 | 10.77 | 2,065,673 | +0.00(+0.00%) |
Mar 17, 2011 | 10.94 | 10.95 | 10.75 | 10.77 | 1,593,069 | -0.03(-0.32%) |
Mar 16, 2011 | 10.82 | 10.93 | 10.72 | 10.80 | 3,460,790 | -0.05(-0.44%) |
Mar 15, 2011 | 10.87 | 10.94 | 10.84 | 10.85 | 1,866,995 | -0.11(-1.03%) |
Mar 14, 2011 | 10.90 | 11.11 | 10.84 | 10.96 | 1,499,300 | -0.04(-0.35%) |
Mar 11, 2011 | 10.70 | 11.04 | 10.68 | 11.00 | 3,100,166 | +0.22(+2.01%) |
Mar 10, 2011 | 10.84 | 10.85 | 10.77 | 10.78 | 1,604,249 | -0.18(-1.62%) |
Mar 09, 2011 | 11.07 | 11.09 | 10.96 | 10.96 | 1,098,049 | -0.16(-1.48%) |
Mar 08, 2011 | 10.95 | 11.13 | 10.94 | 11.13 | 1,611,521 | +0.19(+1.78%) |
Mar 07, 2011 | 11.05 | 11.05 | 10.87 | 10.93 | 2,604,219 | -0.03(-0.32%) |
Mar 04, 2011 | 11.21 | 11.22 | 10.90 | 10.97 | 1,976,482 | -0.25(-2.24%) |
Mar 03, 2011 | 11.08 | 11.26 | 11.00 | 11.22 | 1,616,275 | +0.26(+2.33%) |
Mar 02, 2011 | 11.11 | 11.12 | 10.84 | 10.96 | 1,771,097 | -0.17(-1.55%) |
Mar 01, 2011 | 11.32 | 11.35 | 11.05 | 11.13 | 1,928,820 | -0.18(-1.57%) |
Feb 28, 2011 | 11.36 | 11.44 | 11.26 | 11.31 | 1,045,381 | -0.03(-0.30%) |
Feb 25, 2011 | 11.17 | 11.35 | 11.12 | 11.35 | 1,034,957 | +0.20(+1.83%) |
Feb 24, 2011 | 11.16 | 11.24 | 11.05 | 11.14 | 1,496,337 | -0.02(-0.19%) |
Feb 23, 2011 | 11.29 | 11.29 | 11.10 | 11.16 | 1,636,502 | -0.18(-1.60%) |
Feb 22, 2011 | 11.39 | 11.47 | 11.27 | 11.35 | 1,536,697 | -0.13(-1.09%) |
Feb 18, 2011 | 11.47 | 11.51 | 11.36 | 11.47 | 1,193,227 | +0.03(+0.30%) |
Feb 17, 2011 | 11.35 | 11.49 | 11.29 | 11.44 | 1,093,547 | +0.10(+0.92%) |
Feb 16, 2011 | 11.28 | 11.40 | 11.24 | 11.33 | 1,708,052 | +0.13(+1.12%) |
Feb 15, 2011 | 10.92 | 11.24 | 10.92 | 11.21 | 2,521,658 | +0.25(+2.29%) |
Feb 14, 2011 | 10.94 | 10.99 | 10.90 | 10.96 | 742,564 | +0.03(+0.32%) |
Feb 11, 2011 | 10.81 | 10.95 | 10.77 | 10.92 | 1,224,272 | +0.06(+0.56%) |
Feb 10, 2011 | 10.78 | 10.90 | 10.77 | 10.86 | 1,883,481 | -0.06(-0.52%) |
Feb 09, 2011 | 10.78 | 10.93 | 10.75 | 10.92 | 2,171,930 | +0.13(+1.16%) |
Feb 08, 2011 | 10.69 | 10.86 | 10.64 | 10.79 | 3,167,191 | +0.12(+1.10%) |
Feb 07, 2011 | 10.75 | 10.75 | 10.63 | 10.68 | 913,660 | +0.00(+0.04%) |
Feb 04, 2011 | 10.58 | 10.73 | 10.57 | 10.67 | 1,520,172 | +0.10(+0.98%) |
Feb 03, 2011 | 10.58 | 10.61 | 10.54 | 10.57 | 946,147 | -0.02(-0.16%) |
Feb 02, 2011 | 10.68 | 10.71 | 10.54 | 10.58 | 1,456,719 | -0.13(-1.17%) |
Feb 01, 2011 | 10.75 | 10.79 | 10.70 | 10.71 | 2,510,238 | -0.00(-0.04%) |
Jan 31, 2011 | 10.70 | 10.77 | 10.61 | 10.71 | 1,255,871 | +0.06(+0.57%) |
Jan 28, 2011 | 10.74 | 10.78 | 10.59 | 10.65 | 1,486,834 | -0.09(-0.80%) |
Jan 27, 2011 | 10.78 | 10.78 | 10.70 | 10.74 | 1,563,729 | -0.04(-0.36%) |
Jan 26, 2011 | 10.77 | 10.83 | 10.71 | 10.78 | 1,718,185 | +0.00(+0.04%) |
Jan 25, 2011 | 10.52 | 10.78 | 10.52 | 10.77 | 3,256,398 | +0.23(+2.21%) |
Jan 24, 2011 | 10.50 | 10.57 | 10.43 | 10.54 | 1,007,427 | +0.03(+0.33%) |
Jan 21, 2011 | 10.61 | 10.61 | 10.46 | 10.51 | 995,007 | -0.06(-0.57%) |
Jan 20, 2011 | 10.58 | 10.65 | 10.53 | 10.57 | 1,098,953 | -0.05(-0.45%) |
Jan 19, 2011 | 10.66 | 10.68 | 10.56 | 10.62 | 1,293,424 | -0.09(-0.85%) |
Jan 18, 2011 | 10.63 | 10.71 | 10.55 | 10.71 | 1,831,861 | +0.07(+0.69%) |
Jan 14, 2011 | 10.47 | 10.65 | 10.43 | 10.63 | 886,506 | +0.12(+1.19%) |
Jan 13, 2011 | 10.54 | 10.58 | 10.49 | 10.51 | 879,658 | -0.06(-0.53%) |
Jan 12, 2011 | 10.65 | 10.70 | 10.52 | 10.56 | 1,545,165 | -0.02(-0.20%) |
Jan 11, 2011 | 10.53 | 10.58 | 10.48 | 10.58 | 968,149 | +0.07(+0.66%) |
Jan 10, 2011 | 10.39 | 10.56 | 10.33 | 10.52 | 1,523,236 | +0.10(+0.99%) |
Jan 07, 2011 | 10.51 | 10.52 | 10.33 | 10.41 | 1,276,148 | -0.00(-0.01%) |
Jan 06, 2011 | 10.43 | 10.52 | 10.37 | 10.41 | 1,869,961 | +0.01(+0.05%) |
Jan 05, 2011 | 10.31 | 10.44 | 10.16 | 10.41 | 1,661,658 | +0.11(+1.09%) |
Jan 04, 2011 | 10.61 | 10.61 | 10.27 | 10.30 | 2,107,773 | -0.30(-2.81%) |