Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.22 | 11.24 | 11.12 | 11.18 | 1,310,683 | +0.01(+0.12%) |
Mar 30, 2011 | 11.00 | 11.19 | 10.97 | 11.17 | 1,448,608 | +0.23(+2.06%) |
Mar 29, 2011 | 10.91 | 10.96 | 10.86 | 10.94 | 888,157 | +0.08(+0.75%) |
Mar 28, 2011 | 10.85 | 10.95 | 10.85 | 10.86 | 823,074 | +0.05(+0.44%) |
Mar 25, 2011 | 10.85 | 10.93 | 10.75 | 10.81 | 1,310,185 | -0.03(-0.28%) |
Mar 24, 2011 | 10.95 | 10.97 | 10.71 | 10.85 | 1,351,005 | -0.06(-0.56%) |
Mar 23, 2011 | 10.97 | 10.97 | 10.82 | 10.91 | 1,415,392 | -0.05(-0.44%) |
Mar 22, 2011 | 10.75 | 11.32 | 10.72 | 10.95 | 3,382,933 | +0.26(+2.46%) |
Mar 21, 2011 | 10.64 | 10.72 | 10.54 | 10.69 | 1,299,589 | +0.23(+2.22%) |
Mar 18, 2011 | 10.58 | 10.66 | 10.42 | 10.46 | 1,012,332 | -0.11(-1.03%) |
Mar 17, 2011 | 10.70 | 10.73 | 10.52 | 10.57 | 1,231,493 | -0.06(-0.55%) |
Mar 16, 2011 | 10.51 | 10.65 | 10.47 | 10.63 | 1,253,702 | +0.06(+0.58%) |
Mar 15, 2011 | 10.53 | 10.63 | 10.51 | 10.57 | 1,070,864 | -0.13(-1.24%) |
Mar 14, 2011 | 10.45 | 10.74 | 10.45 | 10.70 | 1,251,504 | +0.11(+1.00%) |
Mar 11, 2011 | 10.35 | 10.69 | 10.34 | 10.59 | 1,216,832 | +0.19(+1.84%) |
Mar 10, 2011 | 10.48 | 10.52 | 10.30 | 10.40 | 883,416 | -0.15(-1.39%) |
Mar 09, 2011 | 10.58 | 10.59 | 10.45 | 10.55 | 592,244 | +0.03(+0.26%) |
Mar 08, 2011 | 10.50 | 10.53 | 10.32 | 10.52 | 1,304,163 | +0.01(+0.10%) |
Mar 07, 2011 | 10.64 | 10.65 | 10.43 | 10.51 | 891,328 | -0.06(-0.58%) |
Mar 04, 2011 | 10.64 | 10.65 | 10.47 | 10.57 | 964,907 | -0.03(-0.26%) |
Mar 03, 2011 | 10.59 | 10.63 | 10.46 | 10.60 | 797,266 | +0.03(+0.29%) |
Mar 02, 2011 | 10.65 | 10.65 | 10.48 | 10.57 | 840,975 | -0.08(-0.74%) |
Mar 01, 2011 | 10.89 | 10.96 | 10.59 | 10.65 | 1,379,946 | -0.27(-2.44%) |
Feb 28, 2011 | 10.86 | 11.03 | 10.83 | 10.91 | 1,060,068 | +0.11(+1.04%) |
Feb 25, 2011 | 10.63 | 10.82 | 10.61 | 10.80 | 907,058 | +0.22(+2.10%) |
Feb 24, 2011 | 10.41 | 10.67 | 10.35 | 10.58 | 1,436,324 | +0.19(+1.84%) |
Feb 23, 2011 | 10.53 | 10.59 | 10.16 | 10.39 | 1,526,251 | -0.13(-1.27%) |
Feb 22, 2011 | 10.65 | 10.68 | 10.50 | 10.52 | 1,813,563 | -0.17(-1.56%) |
Feb 18, 2011 | 10.41 | 10.75 | 10.41 | 10.69 | 1,579,487 | +0.33(+3.21%) |
Feb 17, 2011 | 10.40 | 10.41 | 10.29 | 10.36 | 1,620,056 | -0.06(-0.62%) |
Feb 16, 2011 | 10.44 | 10.49 | 10.33 | 10.42 | 2,182,593 | +0.01(+0.13%) |
Feb 15, 2011 | 10.44 | 10.47 | 10.32 | 10.41 | 1,497,936 | -0.07(-0.65%) |
Feb 14, 2011 | 10.42 | 10.55 | 10.36 | 10.47 | 1,102,411 | +0.03(+0.26%) |
Feb 11, 2011 | 10.48 | 10.51 | 10.35 | 10.45 | 2,407,542 | -0.05(-0.45%) |
Feb 10, 2011 | 10.61 | 10.61 | 10.44 | 10.49 | 2,387,839 | -0.13(-1.19%) |
Feb 09, 2011 | 10.42 | 10.90 | 10.27 | 10.62 | 5,345,687 | -0.15(-1.42%) |
Feb 08, 2011 | 10.60 | 10.89 | 10.59 | 10.77 | 2,289,209 | +0.11(+1.05%) |
Feb 07, 2011 | 10.55 | 10.68 | 10.51 | 10.66 | 1,380,622 | +0.10(+0.93%) |
Feb 04, 2011 | 10.18 | 10.58 | 10.14 | 10.56 | 1,742,337 | +0.40(+3.92%) |
Feb 03, 2011 | 10.01 | 10.17 | 9.903 | 10.16 | 1,735,064 | +0.10(+1.01%) |
Feb 02, 2011 | 10.05 | 10.09 | 9.998 | 10.06 | 1,995,822 | +0.04(+0.44%) |
Feb 01, 2011 | 10.05 | 10.10 | 9.954 | 10.02 | 1,170,076 | +0.01(+0.07%) |
Jan 31, 2011 | 10.05 | 10.05 | 9.916 | 10.01 | 1,239,319 | +0.00(+0.03%) |
Jan 28, 2011 | 10.02 | 10.02 | 9.896 | 10.01 | 1,833,072 | -0.02(-0.17%) |
Jan 27, 2011 | 9.753 | 10.07 | 9.753 | 10.03 | 2,251,898 | +0.29(+2.94%) |
Jan 26, 2011 | 9.525 | 9.753 | 9.463 | 9.739 | 1,112,563 | +0.28(+2.95%) |
Jan 25, 2011 | 9.463 | 9.494 | 9.365 | 9.460 | 862,845 | -0.05(-0.54%) |
Jan 24, 2011 | 9.535 | 9.579 | 9.412 | 9.511 | 684,175 | -0.04(-0.43%) |
Jan 21, 2011 | 9.603 | 9.739 | 9.542 | 9.552 | 914,920 | +0.02(+0.25%) |
Jan 20, 2011 | 9.525 | 9.630 | 9.433 | 9.528 | 1,090,669 | -0.00(-0.04%) |
Jan 19, 2011 | 9.732 | 9.732 | 9.528 | 9.532 | 1,295,231 | -0.20(-2.06%) |
Jan 18, 2011 | 9.651 | 9.756 | 9.627 | 9.732 | 758,624 | +0.12(+1.20%) |
Jan 14, 2011 | 9.606 | 9.664 | 9.545 | 9.617 | 493,103 | -0.02(-0.21%) |
Jan 13, 2011 | 9.681 | 9.770 | 9.569 | 9.637 | 630,951 | -0.03(-0.28%) |
Jan 12, 2011 | 9.637 | 9.760 | 9.596 | 9.664 | 929,743 | +0.10(+1.07%) |
Jan 11, 2011 | 9.698 | 9.702 | 9.470 | 9.562 | 1,002,491 | -0.04(-0.46%) |
Jan 10, 2011 | 9.559 | 9.688 | 9.497 | 9.606 | 1,583,115 | +0.00(+0.04%) |
Jan 07, 2011 | 9.620 | 9.657 | 9.491 | 9.603 | 940,889 | -0.02(-0.25%) |
Jan 06, 2011 | 9.474 | 9.702 | 9.423 | 9.627 | 1,683,696 | +0.10(+1.07%) |
Jan 05, 2011 | 9.583 | 9.651 | 9.474 | 9.525 | 1,751,923 | -0.05(-0.57%) |
Jan 04, 2011 | 9.709 | 9.743 | 9.497 | 9.579 | 960,582 | -0.07(-0.78%) |