Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.69 | 11.82 | 11.69 | 11.80 | 409,839 | +0.07(+0.64%) |
Mar 30, 2011 | 11.73 | 11.73 | 11.73 | 11.73 | 432,684 | +0.13(+1.13%) |
Mar 29, 2011 | 11.61 | 11.68 | 11.46 | 11.60 | 321,702 | +0.02(+0.22%) |
Mar 28, 2011 | 11.61 | 11.67 | 11.57 | 11.57 | 152,835 | -0.01(-0.11%) |
Mar 25, 2011 | 11.59 | 11.67 | 11.53 | 11.59 | 757,420 | +0.01(+0.11%) |
Mar 24, 2011 | 11.59 | 11.64 | 11.46 | 11.57 | 316,739 | +0.00(+0.00%) |
Mar 23, 2011 | 11.72 | 11.72 | 11.43 | 11.57 | 435,196 | -0.17(-1.47%) |
Mar 22, 2011 | 11.86 | 11.92 | 11.68 | 11.75 | 370,967 | -0.12(-0.99%) |
Mar 21, 2011 | 11.87 | 11.89 | 11.85 | 11.86 | 353,433 | +0.08(+0.68%) |
Mar 18, 2011 | 11.61 | 11.78 | 11.57 | 11.78 | 764,929 | +0.27(+2.31%) |
Mar 17, 2011 | 11.43 | 11.56 | 11.36 | 11.52 | 313,572 | +0.24(+2.14%) |
Mar 16, 2011 | 11.51 | 11.52 | 11.22 | 11.28 | 543,127 | -0.25(-2.20%) |
Mar 15, 2011 | 11.51 | 11.59 | 11.50 | 11.53 | 238,381 | -0.04(-0.37%) |
Mar 14, 2011 | 11.59 | 11.62 | 11.46 | 11.57 | 281,014 | -0.10(-0.85%) |
Mar 11, 2011 | 11.66 | 11.73 | 11.57 | 11.67 | 308,319 | -0.01(-0.11%) |
Mar 10, 2011 | 11.81 | 11.81 | 11.64 | 11.69 | 316,464 | -0.20(-1.72%) |
Mar 09, 2011 | 11.92 | 11.96 | 11.79 | 11.89 | 238,905 | -0.01(-0.05%) |
Mar 08, 2011 | 11.72 | 11.98 | 11.65 | 11.90 | 269,589 | +0.19(+1.64%) |
Mar 07, 2011 | 11.82 | 11.85 | 11.63 | 11.70 | 245,051 | -0.07(-0.58%) |
Mar 04, 2011 | 11.91 | 11.91 | 11.70 | 11.77 | 363,204 | -0.12(-1.04%) |
Mar 03, 2011 | 11.90 | 11.95 | 11.86 | 11.90 | 259,827 | +0.11(+0.89%) |
Mar 02, 2011 | 11.88 | 11.93 | 11.73 | 11.79 | 559,454 | -0.14(-1.14%) |
Mar 01, 2011 | 12.27 | 12.27 | 11.88 | 11.93 | 792,080 | -0.31(-2.53%) |
Feb 28, 2011 | 12.12 | 12.26 | 12.12 | 12.24 | 368,702 | +0.14(+1.12%) |
Feb 25, 2011 | 11.83 | 12.11 | 11.82 | 12.10 | 313,350 | +0.30(+2.51%) |
Feb 24, 2011 | 11.90 | 11.93 | 11.55 | 11.80 | 685,711 | -0.12(-1.04%) |
Feb 23, 2011 | 12.07 | 12.07 | 11.81 | 11.93 | 462,767 | -0.10(-0.82%) |
Feb 22, 2011 | 12.07 | 12.17 | 11.99 | 12.03 | 430,976 | -0.13(-1.07%) |
Feb 18, 2011 | 12.17 | 12.20 | 12.05 | 12.15 | 364,709 | -0.04(-0.35%) |
Feb 17, 2011 | 11.91 | 12.22 | 11.91 | 12.20 | 946,127 | +0.23(+1.96%) |
Feb 16, 2011 | 11.88 | 12.03 | 11.85 | 11.96 | 579,074 | +0.13(+1.10%) |
Feb 15, 2011 | 11.81 | 11.97 | 11.72 | 11.83 | 598,130 | +0.01(+0.05%) |
Feb 14, 2011 | 11.82 | 11.87 | 11.72 | 11.83 | 308,792 | -0.01(-0.05%) |
Feb 11, 2011 | 11.46 | 11.85 | 11.46 | 11.83 | 590,372 | +0.30(+2.57%) |
Feb 10, 2011 | 11.43 | 11.54 | 11.38 | 11.54 | 449,879 | +0.05(+0.43%) |
Feb 09, 2011 | 11.33 | 11.64 | 11.32 | 11.49 | 389,302 | +0.12(+1.03%) |
Feb 08, 2011 | 11.43 | 11.50 | 11.33 | 11.37 | 491,608 | -0.09(-0.76%) |
Feb 07, 2011 | 11.43 | 11.55 | 11.43 | 11.46 | 345,758 | +0.02(+0.22%) |
Feb 04, 2011 | 11.50 | 11.50 | 11.37 | 11.43 | 608,298 | -0.04(-0.32%) |
Feb 03, 2011 | 11.45 | 11.48 | 11.32 | 11.47 | 435,556 | +0.02(+0.22%) |
Feb 02, 2011 | 11.49 | 11.56 | 11.39 | 11.44 | 691,655 | -0.10(-0.86%) |
Feb 01, 2011 | 11.48 | 11.58 | 11.40 | 11.54 | 480,537 | +0.12(+1.08%) |
Jan 31, 2011 | 11.36 | 11.51 | 11.35 | 11.42 | 496,898 | +0.10(+0.87%) |
Jan 28, 2011 | 11.53 | 11.53 | 11.24 | 11.32 | 731,945 | -0.20(-1.72%) |
Jan 27, 2011 | 11.39 | 11.54 | 11.39 | 11.52 | 212,886 | +0.14(+1.19%) |
Jan 26, 2011 | 11.46 | 11.56 | 11.31 | 11.38 | 467,177 | -0.04(-0.38%) |
Jan 25, 2011 | 11.17 | 11.43 | 11.12 | 11.43 | 262,383 | +0.18(+1.59%) |
Jan 24, 2011 | 11.20 | 11.28 | 11.18 | 11.25 | 655,747 | +0.06(+0.55%) |
Jan 21, 2011 | 11.22 | 11.22 | 11.11 | 11.18 | 427,349 | +0.01(+0.06%) |
Jan 20, 2011 | 11.10 | 11.20 | 11.09 | 11.18 | 637,254 | +0.06(+0.50%) |
Jan 19, 2011 | 11.23 | 11.30 | 11.09 | 11.12 | 667,324 | -0.14(-1.26%) |
Jan 18, 2011 | 11.25 | 11.31 | 11.14 | 11.27 | 399,431 | -0.01(-0.11%) |
Jan 14, 2011 | 11.15 | 11.30 | 11.15 | 11.28 | 720,004 | +0.09(+0.83%) |
Jan 13, 2011 | 11.18 | 11.24 | 11.12 | 11.18 | 381,309 | +0.01(+0.06%) |
Jan 12, 2011 | 11.22 | 11.23 | 11.11 | 11.18 | 381,371 | +0.06(+0.50%) |
Jan 11, 2011 | 11.19 | 11.28 | 11.03 | 11.12 | 515,254 | -0.05(-0.44%) |
Jan 10, 2011 | 11.01 | 11.22 | 10.95 | 11.17 | 1,151,585 | +0.14(+1.23%) |
Jan 07, 2011 | 11.12 | 11.20 | 10.99 | 11.04 | 697,366 | -0.09(-0.78%) |
Jan 06, 2011 | 11.29 | 11.31 | 11.08 | 11.12 | 463,720 | -0.19(-1.64%) |
Jan 05, 2011 | 11.35 | 11.46 | 11.25 | 11.31 | 505,949 | -0.07(-0.65%) |
Jan 04, 2011 | 11.56 | 11.57 | 11.28 | 11.38 | 673,053 | -0.14(-1.23%) |