Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.22 | 10.23 | 10.03 | 10.14 | 6,435,692 | -0.07(-0.68%) |
Mar 30, 2011 | 10.50 | 10.50 | 10.19 | 10.21 | 5,098,192 | -0.19(-1.84%) |
Mar 29, 2011 | 10.50 | 10.57 | 10.27 | 10.40 | 8,141,761 | -0.17(-1.65%) |
Mar 28, 2011 | 10.52 | 10.70 | 10.44 | 10.57 | 5,113,522 | +0.10(+0.91%) |
Mar 25, 2011 | 10.31 | 10.56 | 10.28 | 10.48 | 4,871,878 | +0.22(+2.12%) |
Mar 24, 2011 | 10.31 | 10.33 | 10.08 | 10.26 | 4,052,492 | +0.00(+0.00%) |
Mar 23, 2011 | 10.29 | 10.32 | 10.14 | 10.26 | 7,159,123 | -0.05(-0.51%) |
Mar 22, 2011 | 10.55 | 10.55 | 10.30 | 10.31 | 3,871,705 | -0.23(-2.15%) |
Mar 21, 2011 | 10.47 | 10.56 | 10.46 | 10.54 | 4,187,151 | +0.18(+1.76%) |
Mar 18, 2011 | 10.49 | 10.50 | 10.25 | 10.36 | 5,538,076 | +0.02(+0.17%) |
Mar 17, 2011 | 10.36 | 10.43 | 10.28 | 10.34 | 4,500,070 | +0.16(+1.54%) |
Mar 16, 2011 | 10.22 | 10.44 | 10.07 | 10.18 | 10,102,408 | -0.23(-2.26%) |
Mar 15, 2011 | 10.26 | 10.48 | 10.14 | 10.42 | 7,569,495 | +0.28(+2.75%) |
Mar 14, 2011 | 10.20 | 10.30 | 10.02 | 10.14 | 3,379,479 | -0.16(-1.52%) |
Mar 11, 2011 | 10.19 | 10.40 | 10.19 | 10.29 | 3,840,066 | -0.03(-0.34%) |
Mar 10, 2011 | 10.38 | 10.45 | 10.21 | 10.33 | 6,234,147 | -0.12(-1.17%) |
Mar 09, 2011 | 10.33 | 10.45 | 10.09 | 10.45 | 5,463,186 | +0.10(+1.01%) |
Mar 08, 2011 | 9.903 | 10.42 | 9.895 | 10.35 | 6,177,581 | +0.49(+4.94%) |
Mar 07, 2011 | 10.04 | 10.12 | 9.734 | 9.860 | 6,881,986 | -0.11(-1.13%) |
Mar 04, 2011 | 10.14 | 10.20 | 9.895 | 9.973 | 5,091,898 | -0.23(-2.30%) |
Mar 03, 2011 | 10.19 | 10.29 | 9.921 | 10.21 | 4,395,916 | +0.16(+1.56%) |
Mar 02, 2011 | 9.947 | 10.16 | 9.938 | 10.05 | 4,882,914 | +0.10(+1.05%) |
Mar 01, 2011 | 10.38 | 10.41 | 9.886 | 9.947 | 9,833,449 | -0.36(-3.46%) |
Feb 28, 2011 | 10.41 | 10.50 | 10.13 | 10.30 | 6,262,261 | -0.07(-0.67%) |
Feb 25, 2011 | 10.32 | 10.46 | 10.23 | 10.37 | 4,761,734 | +0.13(+1.27%) |
Feb 24, 2011 | 10.28 | 10.46 | 10.06 | 10.24 | 7,655,847 | -0.10(-0.93%) |
Feb 23, 2011 | 10.50 | 10.74 | 10.07 | 10.34 | 8,148,899 | -0.17(-1.57%) |
Feb 22, 2011 | 10.97 | 10.98 | 10.41 | 10.50 | 6,711,415 | -0.64(-5.70%) |
Feb 18, 2011 | 11.10 | 11.22 | 11.02 | 11.14 | 5,697,835 | +0.10(+0.87%) |
Feb 17, 2011 | 10.81 | 11.17 | 10.77 | 11.04 | 5,818,584 | +0.21(+1.93%) |
Feb 16, 2011 | 10.83 | 10.94 | 10.79 | 10.83 | 3,744,108 | +0.11(+1.05%) |
Feb 15, 2011 | 10.76 | 10.89 | 10.69 | 10.72 | 2,904,966 | -0.12(-1.12%) |
Feb 14, 2011 | 10.90 | 10.91 | 10.66 | 10.84 | 4,064,535 | -0.04(-0.40%) |
Feb 11, 2011 | 10.68 | 10.90 | 10.51 | 10.89 | 5,293,157 | +0.13(+1.21%) |
Feb 10, 2011 | 10.79 | 11.09 | 10.71 | 10.76 | 7,052,489 | -0.09(-0.80%) |
Feb 09, 2011 | 10.76 | 10.92 | 10.70 | 10.84 | 4,277,936 | +0.07(+0.65%) |
Feb 08, 2011 | 10.54 | 10.87 | 10.49 | 10.77 | 5,303,523 | +0.26(+2.46%) |
Feb 07, 2011 | 10.23 | 10.60 | 10.22 | 10.51 | 6,051,717 | +0.34(+3.32%) |
Feb 04, 2011 | 10.35 | 10.35 | 10.05 | 10.18 | 7,756,823 | -0.15(-1.43%) |
Feb 03, 2011 | 10.38 | 10.48 | 10.19 | 10.32 | 8,092,650 | -0.29(-2.70%) |
Feb 02, 2011 | 10.73 | 10.75 | 10.51 | 10.61 | 5,619,204 | -0.15(-1.37%) |
Feb 01, 2011 | 10.83 | 10.98 | 10.71 | 10.76 | 7,876,304 | +0.01(+0.08%) |
Jan 31, 2011 | 10.86 | 10.93 | 10.68 | 10.75 | 5,730,027 | -0.10(-0.88%) |
Jan 28, 2011 | 11.10 | 11.15 | 10.66 | 10.84 | 9,696,457 | -0.27(-2.42%) |
Jan 27, 2011 | 11.13 | 11.42 | 10.80 | 11.11 | 11,890,865 | -0.37(-3.25%) |
Jan 26, 2011 | 11.34 | 11.61 | 11.22 | 11.49 | 9,961,374 | +0.20(+1.77%) |
Jan 25, 2011 | 11.17 | 11.43 | 11.03 | 11.29 | 4,966,214 | +0.06(+0.54%) |
Jan 24, 2011 | 11.03 | 11.28 | 11.02 | 11.23 | 5,571,507 | +0.22(+1.97%) |
Jan 21, 2011 | 11.30 | 11.32 | 10.85 | 11.01 | 6,937,473 | -0.19(-1.70%) |
Jan 20, 2011 | 11.13 | 11.33 | 11.07 | 11.20 | 11,092,535 | +0.06(+0.55%) |
Jan 19, 2011 | 11.53 | 11.61 | 11.07 | 11.14 | 8,704,804 | -0.43(-3.68%) |
Jan 18, 2011 | 11.67 | 11.70 | 11.45 | 11.56 | 4,547,878 | -0.15(-1.26%) |
Jan 14, 2011 | 11.33 | 11.71 | 11.26 | 11.71 | 6,046,833 | +0.36(+3.21%) |
Jan 13, 2011 | 11.35 | 11.37 | 11.19 | 11.35 | 6,141,073 | -0.03(-0.23%) |
Jan 12, 2011 | 11.43 | 11.48 | 11.31 | 11.37 | 5,282,823 | +0.01(+0.08%) |
Jan 11, 2011 | 11.24 | 11.49 | 11.18 | 11.36 | 10,040,520 | +0.38(+3.48%) |
Jan 10, 2011 | 11.20 | 11.23 | 10.86 | 10.98 | 6,452,004 | -0.31(-2.76%) |
Jan 07, 2011 | 11.32 | 11.49 | 10.94 | 11.30 | 11,300,364 | +0.16(+1.48%) |
Jan 06, 2011 | 10.84 | 11.17 | 10.78 | 11.13 | 9,445,953 | +0.41(+3.80%) |
Jan 05, 2011 | 10.37 | 10.78 | 10.35 | 10.72 | 5,109,696 | +0.30(+2.91%) |
Jan 04, 2011 | 10.71 | 10.76 | 10.39 | 10.42 | 4,417,760 | -0.29(-2.67%) |