Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.68 | 11.76 | 11.63 | 11.67 | 131,185 | +0.02(+0.16%) |
Mar 30, 2011 | 11.61 | 11.67 | 11.61 | 11.65 | 119,262 | +0.08(+0.67%) |
Mar 29, 2011 | 11.55 | 11.58 | 11.47 | 11.58 | 78,607 | +0.07(+0.57%) |
Mar 28, 2011 | 11.58 | 11.58 | 11.51 | 11.51 | 112,079 | -0.02(-0.19%) |
Mar 25, 2011 | 11.55 | 11.58 | 11.50 | 11.53 | 104,407 | +0.04(+0.32%) |
Mar 24, 2011 | 11.52 | 11.52 | 11.42 | 11.49 | 58,265 | +0.07(+0.64%) |
Mar 23, 2011 | 11.41 | 11.45 | 11.35 | 11.42 | 49,785 | -0.01(-0.06%) |
Mar 22, 2011 | 11.49 | 11.49 | 11.41 | 11.43 | 209,122 | -0.03(-0.25%) |
Mar 21, 2011 | 11.45 | 11.46 | 11.42 | 11.46 | 110,849 | +0.18(+1.55%) |
Mar 18, 2011 | 11.31 | 11.33 | 11.24 | 11.28 | 99,422 | +0.08(+0.72%) |
Mar 17, 2011 | 11.27 | 11.27 | 11.14 | 11.20 | 127,916 | +0.10(+0.93%) |
Mar 16, 2011 | 11.24 | 11.25 | 11.03 | 11.10 | 150,926 | -0.16(-1.44%) |
Mar 15, 2011 | 11.22 | 11.32 | 11.21 | 11.26 | 122,061 | -0.15(-1.28%) |
Mar 14, 2011 | 11.38 | 11.41 | 11.33 | 11.41 | 65,796 | -0.08(-0.70%) |
Mar 11, 2011 | 11.41 | 11.52 | 11.39 | 11.49 | 100,692 | +0.04(+0.32%) |
Mar 10, 2011 | 11.49 | 11.54 | 11.44 | 11.45 | 171,856 | -0.16(-1.38%) |
Mar 09, 2011 | 11.56 | 11.63 | 11.55 | 11.61 | 65,921 | +0.01(+0.06%) |
Mar 08, 2011 | 11.51 | 11.63 | 11.48 | 11.60 | 116,244 | +0.11(+0.95%) |
Mar 07, 2011 | 11.57 | 11.62 | 11.45 | 11.49 | 122,157 | -0.06(-0.51%) |
Mar 04, 2011 | 11.62 | 11.62 | 11.48 | 11.55 | 99,515 | -0.07(-0.57%) |
Mar 03, 2011 | 11.53 | 11.63 | 11.53 | 11.62 | 96,805 | +0.17(+1.47%) |
Mar 02, 2011 | 11.44 | 11.47 | 11.41 | 11.45 | 84,873 | +0.03(+0.26%) |
Mar 01, 2011 | 11.57 | 11.57 | 11.42 | 11.42 | 217,241 | -0.12(-1.08%) |
Feb 28, 2011 | 11.52 | 11.55 | 11.49 | 11.55 | 71,478 | +0.09(+0.77%) |
Feb 25, 2011 | 11.40 | 11.46 | 11.38 | 11.46 | 103,642 | +0.11(+0.94%) |
Feb 24, 2011 | 11.33 | 11.38 | 11.30 | 11.35 | 70,040 | -0.00(-0.04%) |
Feb 23, 2011 | 11.44 | 11.46 | 11.34 | 11.36 | 113,163 | -0.07(-0.58%) |
Feb 22, 2011 | 11.49 | 11.53 | 11.41 | 11.42 | 109,346 | -0.15(-1.33%) |
Feb 18, 2011 | 11.54 | 11.57 | 11.52 | 11.57 | 77,943 | +0.04(+0.38%) |
Feb 17, 2011 | 11.44 | 11.54 | 11.41 | 11.53 | 74,901 | +0.08(+0.70%) |
Feb 16, 2011 | 11.43 | 11.47 | 11.41 | 11.45 | 60,065 | +0.05(+0.45%) |
Feb 15, 2011 | 11.39 | 11.41 | 11.35 | 11.40 | 87,267 | -0.01(-0.06%) |
Feb 14, 2011 | 11.45 | 11.45 | 11.37 | 11.41 | 131,273 | -0.02(-0.19%) |
Feb 11, 2011 | 11.35 | 11.43 | 11.33 | 11.43 | 78,652 | +0.05(+0.45%) |
Feb 10, 2011 | 11.33 | 11.39 | 11.32 | 11.38 | 83,033 | +0.01(+0.06%) |
Feb 09, 2011 | 11.40 | 11.40 | 11.36 | 11.37 | 77,214 | -0.04(-0.32%) |
Feb 08, 2011 | 11.36 | 11.41 | 11.35 | 11.41 | 62,286 | +0.03(+0.26%) |
Feb 07, 2011 | 11.39 | 11.39 | 11.36 | 11.38 | 116,621 | +0.03(+0.26%) |
Feb 04, 2011 | 11.33 | 11.35 | 11.27 | 11.35 | 157,199 | +0.02(+0.19%) |
Feb 03, 2011 | 11.29 | 11.33 | 11.25 | 11.33 | 53,824 | +0.03(+0.26%) |
Feb 02, 2011 | 11.28 | 11.32 | 11.27 | 11.30 | 110,652 | -0.01(-0.13%) |
Feb 01, 2011 | 11.23 | 11.31 | 11.21 | 11.31 | 110,244 | +0.15(+1.38%) |
Jan 31, 2011 | 11.12 | 11.25 | 11.11 | 11.16 | 120,834 | +0.07(+0.59%) |
Jan 28, 2011 | 11.29 | 11.31 | 11.09 | 11.09 | 329,225 | -0.19(-1.66%) |
Jan 27, 2011 | 11.27 | 11.30 | 11.25 | 11.28 | 105,571 | +0.02(+0.17%) |
Jan 26, 2011 | 11.28 | 11.30 | 11.24 | 11.26 | 80,427 | +0.01(+0.13%) |
Jan 25, 2011 | 11.22 | 11.25 | 11.17 | 11.25 | 121,845 | +0.02(+0.20%) |
Jan 24, 2011 | 11.15 | 11.23 | 11.15 | 11.22 | 95,821 | +0.06(+0.52%) |
Jan 21, 2011 | 11.22 | 11.22 | 11.15 | 11.17 | 70,559 | +0.01(+0.13%) |
Jan 20, 2011 | 11.13 | 11.17 | 11.11 | 11.15 | 78,605 | -0.01(-0.07%) |
Jan 19, 2011 | 11.24 | 11.24 | 11.14 | 11.16 | 164,760 | -0.07(-0.59%) |
Jan 18, 2011 | 11.19 | 11.22 | 11.18 | 11.22 | 68,922 | +0.06(+0.52%) |
Jan 14, 2011 | 11.10 | 11.18 | 11.10 | 11.17 | 122,522 | +0.04(+0.33%) |
Jan 13, 2011 | 11.17 | 11.17 | 11.10 | 11.13 | 103,875 | +0.00(+0.00%) |
Jan 12, 2011 | 11.11 | 11.14 | 11.09 | 11.13 | 257,868 | +0.08(+0.73%) |
Jan 11, 2011 | 11.04 | 11.06 | 11.02 | 11.05 | 71,678 | +0.04(+0.33%) |
Jan 10, 2011 | 11.00 | 11.03 | 10.95 | 11.01 | 144,202 | -0.01(-0.07%) |
Jan 07, 2011 | 11.06 | 11.08 | 10.98 | 11.02 | 174,271 | -0.01(-0.07%) |
Jan 06, 2011 | 11.07 | 11.08 | 11.00 | 11.03 | 255,150 | -0.01(-0.13%) |
Jan 05, 2011 | 11.03 | 11.07 | 10.99 | 11.04 | 645,675 | -0.01(-0.13%) |
Jan 04, 2011 | 11.11 | 11.11 | 11.00 | 11.06 | 57,591 | -0.04(-0.40%) |