Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.97 | 10.99 | 10.65 | 10.69 | 339,375 | -0.27(-2.45%) |
Mar 30, 2011 | 10.81 | 11.00 | 10.79 | 10.95 | 112,215 | +0.20(+1.81%) |
Mar 29, 2011 | 10.60 | 10.78 | 10.56 | 10.76 | 48,285 | +0.16(+1.55%) |
Mar 28, 2011 | 10.78 | 10.89 | 10.59 | 10.59 | 68,567 | -0.16(-1.47%) |
Mar 25, 2011 | 10.61 | 10.76 | 10.59 | 10.75 | 71,618 | +0.19(+1.79%) |
Mar 24, 2011 | 10.67 | 10.72 | 10.53 | 10.56 | 62,896 | -0.01(-0.06%) |
Mar 23, 2011 | 10.63 | 10.66 | 10.50 | 10.57 | 70,194 | -0.06(-0.57%) |
Mar 22, 2011 | 10.72 | 10.72 | 10.56 | 10.63 | 37,135 | -0.08(-0.74%) |
Mar 21, 2011 | 10.61 | 10.72 | 10.47 | 10.71 | 153,694 | +0.24(+2.27%) |
Mar 18, 2011 | 10.42 | 10.49 | 10.34 | 10.47 | 143,858 | +0.15(+1.48%) |
Mar 17, 2011 | 10.46 | 10.46 | 10.18 | 10.32 | 43,700 | +0.05(+0.53%) |
Mar 16, 2011 | 10.37 | 10.61 | 10.16 | 10.27 | 154,361 | -0.10(-0.94%) |
Mar 15, 2011 | 10.15 | 10.50 | 10.14 | 10.36 | 148,103 | -0.14(-1.34%) |
Mar 14, 2011 | 10.42 | 10.63 | 10.31 | 10.50 | 104,052 | -0.03(-0.29%) |
Mar 11, 2011 | 10.40 | 10.57 | 10.37 | 10.53 | 155,954 | +0.08(+0.76%) |
Mar 10, 2011 | 10.25 | 10.50 | 10.14 | 10.45 | 1,641,063 | +0.21(+2.08%) |
Mar 09, 2011 | 10.31 | 10.32 | 10.06 | 10.24 | 92,282 | -0.06(-0.59%) |
Mar 08, 2011 | 10.37 | 10.52 | 10.00 | 10.30 | 151,931 | -0.76(-6.89%) |
Mar 07, 2011 | 11.53 | 11.53 | 11.06 | 11.06 | 34,965 | -0.40(-3.46%) |
Mar 04, 2011 | 11.69 | 11.69 | 11.33 | 11.46 | 15,094 | -0.26(-2.24%) |
Mar 03, 2011 | 11.56 | 11.72 | 11.48 | 11.72 | 23,682 | +0.26(+2.29%) |
Mar 02, 2011 | 11.52 | 11.52 | 11.24 | 11.46 | 17,795 | -0.04(-0.37%) |
Mar 01, 2011 | 11.59 | 11.73 | 11.25 | 11.50 | 37,758 | -0.20(-1.71%) |
Feb 28, 2011 | 11.90 | 11.90 | 11.62 | 11.70 | 29,954 | -0.13(-1.08%) |
Feb 25, 2011 | 11.49 | 11.89 | 11.49 | 11.83 | 40,507 | +0.30(+2.63%) |
Feb 24, 2011 | 11.38 | 11.56 | 11.36 | 11.53 | 27,744 | +0.19(+1.71%) |
Feb 23, 2011 | 11.46 | 11.57 | 11.24 | 11.33 | 63,462 | -0.08(-0.74%) |
Feb 22, 2011 | 11.50 | 11.64 | 11.42 | 11.42 | 26,377 | -0.25(-2.18%) |
Feb 18, 2011 | 11.63 | 11.80 | 11.58 | 11.67 | 33,727 | +0.10(+0.84%) |
Feb 17, 2011 | 11.65 | 11.70 | 10.92 | 11.58 | 24,452 | -0.12(-1.04%) |
Feb 16, 2011 | 11.70 | 11.76 | 11.55 | 11.70 | 20,693 | +0.01(+0.10%) |
Feb 15, 2011 | 11.56 | 11.82 | 11.53 | 11.69 | 47,838 | +0.05(+0.42%) |
Feb 14, 2011 | 11.58 | 11.69 | 11.49 | 11.64 | 41,076 | +0.02(+0.16%) |
Feb 11, 2011 | 11.06 | 11.66 | 11.04 | 11.62 | 47,252 | +0.48(+4.30%) |
Feb 10, 2011 | 11.15 | 11.33 | 11.11 | 11.14 | 70,432 | -0.06(-0.54%) |
Feb 09, 2011 | 11.41 | 11.67 | 11.04 | 11.20 | 129,294 | -0.32(-2.74%) |
Feb 08, 2011 | 11.64 | 11.67 | 11.32 | 11.52 | 33,000 | -0.19(-1.66%) |
Feb 07, 2011 | 11.55 | 12.01 | 11.55 | 11.71 | 25,163 | +0.13(+1.10%) |
Feb 04, 2011 | 11.72 | 11.81 | 11.49 | 11.58 | 32,800 | -0.13(-1.09%) |
Feb 03, 2011 | 11.87 | 11.98 | 11.69 | 11.71 | 30,158 | -0.21(-1.78%) |
Feb 02, 2011 | 12.20 | 12.29 | 11.90 | 11.92 | 19,649 | -0.30(-2.48%) |
Feb 01, 2011 | 11.79 | 12.35 | 11.75 | 12.23 | 57,355 | +0.50(+4.24%) |
Jan 31, 2011 | 11.24 | 11.93 | 11.07 | 11.73 | 85,727 | +0.56(+5.05%) |
Jan 28, 2011 | 11.51 | 11.51 | 10.92 | 11.16 | 76,670 | -0.32(-2.75%) |
Jan 27, 2011 | 11.67 | 11.96 | 11.36 | 11.48 | 106,066 | -0.30(-2.57%) |
Jan 26, 2011 | 11.45 | 11.83 | 11.42 | 11.78 | 86,898 | +0.35(+3.08%) |
Jan 25, 2011 | 11.38 | 11.57 | 11.22 | 11.43 | 43,517 | +0.01(+0.11%) |
Jan 24, 2011 | 11.22 | 11.64 | 11.17 | 11.42 | 110,463 | +0.25(+2.23%) |
Jan 21, 2011 | 11.53 | 11.56 | 11.17 | 11.17 | 40,758 | -0.28(-2.44%) |
Jan 20, 2011 | 11.13 | 11.65 | 11.13 | 11.45 | 66,214 | +0.31(+2.78%) |
Jan 19, 2011 | 11.73 | 11.79 | 11.13 | 11.14 | 32,576 | -0.69(-5.80%) |
Jan 18, 2011 | 11.89 | 11.89 | 11.66 | 11.82 | 64,335 | -0.09(-0.71%) |
Jan 14, 2011 | 11.86 | 12.06 | 11.62 | 11.91 | 123,286 | +0.04(+0.31%) |
Jan 13, 2011 | 12.03 | 12.17 | 11.84 | 11.87 | 59,328 | -0.15(-1.26%) |
Jan 12, 2011 | 12.06 | 12.13 | 11.92 | 12.03 | 107,286 | +0.11(+0.92%) |
Jan 11, 2011 | 11.80 | 11.98 | 11.80 | 11.92 | 32,644 | +0.16(+1.39%) |
Jan 10, 2011 | 11.75 | 11.84 | 11.68 | 11.75 | 52,335 | -0.02(-0.21%) |
Jan 07, 2011 | 11.99 | 11.99 | 11.55 | 11.78 | 28,383 | -0.18(-1.47%) |
Jan 06, 2011 | 11.95 | 12.04 | 11.84 | 11.95 | 46,564 | -0.03(-0.25%) |
Jan 05, 2011 | 11.37 | 12.10 | 11.37 | 11.98 | 90,575 | +0.59(+5.16%) |
Jan 04, 2011 | 11.79 | 11.79 | 11.29 | 11.39 | 57,942 | -0.30(-2.54%) |