Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 12.64 | 12.91 | 12.52 | 12.64 | 709,055 | -0.03(-0.24%) |
Mar 30, 2011 | 12.39 | 12.70 | 12.20 | 12.67 | 627,330 | +0.32(+2.59%) |
Mar 29, 2011 | 11.88 | 12.43 | 11.88 | 12.35 | 823,191 | +0.52(+4.40%) |
Mar 28, 2011 | 11.77 | 11.91 | 11.72 | 11.83 | 233,038 | +0.15(+1.28%) |
Mar 25, 2011 | 11.87 | 11.95 | 11.68 | 11.68 | 355,036 | -0.16(-1.35%) |
Mar 24, 2011 | 11.56 | 11.88 | 11.54 | 11.84 | 600,928 | +0.25(+2.16%) |
Mar 23, 2011 | 11.16 | 11.91 | 11.09 | 11.59 | 852,807 | +0.36(+3.21%) |
Mar 22, 2011 | 11.44 | 11.50 | 11.11 | 11.23 | 365,301 | -0.11(-0.97%) |
Mar 21, 2011 | 11.11 | 11.37 | 10.88 | 11.34 | 633,871 | +0.59(+5.49%) |
Mar 18, 2011 | 10.60 | 10.75 | 10.44 | 10.75 | 289,851 | +0.28(+2.67%) |
Mar 17, 2011 | 10.82 | 10.86 | 10.42 | 10.47 | 285,417 | -0.12(-1.13%) |
Mar 16, 2011 | 10.80 | 10.94 | 10.44 | 10.59 | 525,436 | -0.23(-2.13%) |
Mar 15, 2011 | 10.56 | 10.93 | 10.52 | 10.82 | 485,124 | -0.06(-0.55%) |
Mar 14, 2011 | 10.88 | 10.94 | 10.64 | 10.88 | 362,754 | -0.11(-1.00%) |
Mar 11, 2011 | 10.85 | 11.04 | 10.77 | 10.99 | 400,527 | +0.07(+0.64%) |
Mar 10, 2011 | 11.29 | 11.30 | 10.85 | 10.92 | 567,046 | -0.48(-4.21%) |
Mar 09, 2011 | 11.06 | 11.48 | 11.05 | 11.40 | 956,835 | +0.36(+3.26%) |
Mar 08, 2011 | 10.76 | 11.25 | 10.73 | 11.04 | 1,281,919 | +0.57(+5.44%) |
Mar 07, 2011 | 10.66 | 10.74 | 10.17 | 10.47 | 560,995 | -0.14(-1.32%) |
Mar 04, 2011 | 10.59 | 10.69 | 10.39 | 10.61 | 363,523 | +0.07(+0.66%) |
Mar 03, 2011 | 10.16 | 10.65 | 10.10 | 10.54 | 482,501 | +0.47(+4.67%) |
Mar 02, 2011 | 10.04 | 10.22 | 9.980 | 10.07 | 543,480 | +0.06(+0.60%) |
Mar 01, 2011 | 10.10 | 10.19 | 9.990 | 10.01 | 752,409 | -0.02(-0.20%) |
Feb 28, 2011 | 10.00 | 10.15 | 9.980 | 10.03 | 351,870 | -0.09(-0.89%) |
Feb 25, 2011 | 9.800 | 10.12 | 9.700 | 10.12 | 300,444 | +0.34(+3.48%) |
Feb 24, 2011 | 9.690 | 9.950 | 9.520 | 9.780 | 550,981 | +0.06(+0.62%) |
Feb 23, 2011 | 10.00 | 10.01 | 9.180 | 9.720 | 1,611,137 | -0.37(-3.67%) |
Feb 22, 2011 | 10.39 | 10.51 | 10.03 | 10.09 | 483,313 | -0.57(-5.39%) |
Feb 18, 2011 | 10.96 | 10.97 | 10.63 | 10.66 | 498,915 | -0.20(-1.84%) |
Feb 17, 2011 | 10.85 | 10.96 | 10.84 | 10.87 | 293,883 | -0.04(-0.41%) |
Feb 16, 2011 | 11.00 | 11.00 | 10.86 | 10.91 | 1,026,119 | -0.06(-0.54%) |
Feb 15, 2011 | 10.46 | 10.97 | 10.36 | 10.97 | 890,181 | +0.42(+3.98%) |
Feb 14, 2011 | 10.58 | 10.73 | 10.33 | 10.55 | 864,543 | -0.14(-1.31%) |
Feb 11, 2011 | 10.19 | 11.20 | 10.09 | 10.69 | 2,195,388 | -0.80(-6.96%) |
Feb 10, 2011 | 11.46 | 11.64 | 11.23 | 11.49 | 419,603 | +0.00(+0.00%) |
Feb 09, 2011 | 11.78 | 11.80 | 11.45 | 11.49 | 268,122 | -0.36(-3.04%) |
Feb 08, 2011 | 11.94 | 12.00 | 11.65 | 11.85 | 336,878 | +0.01(+0.06%) |
Feb 07, 2011 | 11.45 | 11.97 | 11.45 | 11.84 | 350,371 | +0.42(+3.70%) |
Feb 04, 2011 | 11.57 | 11.60 | 11.32 | 11.42 | 216,974 | -0.15(-1.30%) |
Feb 03, 2011 | 11.26 | 11.57 | 11.14 | 11.57 | 333,901 | +0.31(+2.75%) |
Feb 02, 2011 | 11.31 | 11.47 | 11.14 | 11.26 | 295,516 | -0.04(-0.35%) |
Feb 01, 2011 | 11.17 | 11.40 | 10.98 | 11.30 | 434,340 | +0.32(+2.91%) |
Jan 31, 2011 | 10.71 | 10.99 | 10.55 | 10.98 | 397,161 | +0.34(+3.20%) |
Jan 28, 2011 | 11.14 | 11.14 | 10.50 | 10.64 | 271,520 | -0.47(-4.23%) |
Jan 27, 2011 | 11.11 | 11.24 | 11.04 | 11.11 | 185,645 | +0.05(+0.43%) |
Jan 26, 2011 | 10.87 | 11.13 | 10.64 | 11.06 | 230,590 | +0.25(+2.34%) |
Jan 25, 2011 | 10.88 | 10.88 | 10.50 | 10.81 | 258,611 | -0.15(-1.37%) |
Jan 24, 2011 | 11.00 | 11.16 | 10.84 | 10.96 | 284,357 | -0.10(-0.90%) |
Jan 21, 2011 | 11.42 | 11.49 | 11.02 | 11.06 | 246,982 | -0.15(-1.34%) |
Jan 20, 2011 | 11.51 | 11.65 | 11.21 | 11.21 | 407,827 | -0.47(-4.02%) |
Jan 19, 2011 | 12.07 | 12.15 | 11.64 | 11.68 | 381,864 | -0.35(-2.91%) |
Jan 18, 2011 | 12.09 | 12.20 | 11.77 | 12.03 | 314,193 | -0.06(-0.50%) |
Jan 14, 2011 | 11.34 | 12.12 | 11.30 | 12.09 | 1,161,484 | +0.76(+6.71%) |
Jan 13, 2011 | 11.18 | 11.34 | 11.05 | 11.33 | 345,765 | +0.20(+1.80%) |
Jan 12, 2011 | 11.12 | 11.26 | 11.04 | 11.13 | 239,334 | +0.14(+1.27%) |
Jan 11, 2011 | 11.46 | 11.46 | 10.98 | 10.99 | 577,209 | -0.46(-4.02%) |
Jan 10, 2011 | 11.19 | 11.46 | 10.91 | 11.45 | 402,169 | +0.15(+1.33%) |
Jan 07, 2011 | 11.46 | 11.50 | 10.97 | 11.30 | 307,196 | -0.10(-0.88%) |
Jan 06, 2011 | 11.42 | 11.55 | 11.19 | 11.40 | 329,485 | +0.02(+0.18%) |
Jan 05, 2011 | 10.81 | 11.57 | 10.75 | 11.38 | 663,880 | +0.50(+4.60%) |
Jan 04, 2011 | 11.18 | 11.25 | 10.63 | 10.88 | 944,742 | -0.25(-2.25%) |