Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.53 | 10.70 | 10.53 | 10.66 | 1,553,460 | +0.13(+1.25%) |
Mar 30, 2011 | 10.44 | 10.54 | 10.39 | 10.53 | 1,340,220 | +0.07(+0.68%) |
Mar 29, 2011 | 10.34 | 10.46 | 10.20 | 10.46 | 1,413,603 | +0.08(+0.74%) |
Mar 28, 2011 | 10.43 | 10.44 | 10.31 | 10.38 | 995,995 | -0.01(-0.11%) |
Mar 25, 2011 | 10.31 | 10.44 | 10.27 | 10.39 | 1,267,929 | +0.07(+0.64%) |
Mar 24, 2011 | 10.37 | 10.42 | 10.17 | 10.33 | 1,722,096 | -0.03(-0.32%) |
Mar 23, 2011 | 10.44 | 10.46 | 10.26 | 10.36 | 2,098,887 | -0.12(-1.10%) |
Mar 22, 2011 | 10.53 | 10.57 | 10.39 | 10.48 | 2,527,367 | -0.06(-0.57%) |
Mar 21, 2011 | 10.54 | 10.60 | 10.51 | 10.54 | 2,477,100 | -0.01(-0.05%) |
Mar 18, 2011 | 10.47 | 10.71 | 10.38 | 10.54 | 8,664,901 | +0.08(+0.79%) |
Mar 17, 2011 | 10.45 | 10.48 | 10.31 | 10.46 | 2,544,376 | +0.15(+1.44%) |
Mar 16, 2011 | 10.31 | 10.52 | 10.24 | 10.31 | 2,874,485 | -0.02(-0.16%) |
Mar 15, 2011 | 10.25 | 10.39 | 10.25 | 10.33 | 1,442,575 | -0.09(-0.84%) |
Mar 14, 2011 | 10.42 | 10.45 | 10.32 | 10.42 | 1,582,397 | -0.10(-0.94%) |
Mar 11, 2011 | 10.20 | 10.54 | 10.20 | 10.52 | 1,707,713 | +0.25(+2.41%) |
Mar 10, 2011 | 10.22 | 10.35 | 10.22 | 10.27 | 2,123,987 | -0.03(-0.32%) |
Mar 09, 2011 | 10.47 | 10.47 | 10.30 | 10.30 | 1,043,820 | -0.15(-1.47%) |
Mar 08, 2011 | 10.24 | 10.52 | 10.21 | 10.46 | 1,893,586 | +0.18(+1.76%) |
Mar 07, 2011 | 10.39 | 10.46 | 10.15 | 10.27 | 2,094,653 | -0.12(-1.11%) |
Mar 04, 2011 | 10.54 | 10.58 | 10.33 | 10.39 | 1,351,583 | -0.18(-1.72%) |
Mar 03, 2011 | 10.56 | 10.67 | 10.46 | 10.57 | 1,621,931 | -0.04(-0.36%) |
Mar 02, 2011 | 10.77 | 10.79 | 10.53 | 10.61 | 2,911,103 | -0.23(-2.13%) |
Mar 01, 2011 | 10.99 | 10.99 | 10.80 | 10.84 | 2,776,232 | -0.15(-1.35%) |
Feb 28, 2011 | 10.84 | 11.01 | 10.77 | 10.99 | 10,595,531 | +0.23(+2.15%) |
Feb 25, 2011 | 10.67 | 10.89 | 10.63 | 10.76 | 3,323,193 | +0.13(+1.19%) |
Feb 24, 2011 | 10.66 | 10.78 | 10.61 | 10.63 | 2,050,094 | -0.08(-0.77%) |
Feb 23, 2011 | 10.70 | 10.76 | 10.66 | 10.71 | 2,098,616 | -0.01(-0.05%) |
Feb 22, 2011 | 10.87 | 10.92 | 10.69 | 10.72 | 2,497,900 | -0.27(-2.45%) |
Feb 18, 2011 | 10.81 | 10.99 | 10.80 | 10.99 | 1,598,500 | +0.12(+1.11%) |
Feb 17, 2011 | 10.77 | 10.89 | 10.77 | 10.87 | 1,205,801 | +0.04(+0.36%) |
Feb 16, 2011 | 10.75 | 10.87 | 10.66 | 10.83 | 1,561,478 | +0.08(+0.72%) |
Feb 15, 2011 | 10.71 | 10.77 | 10.65 | 10.75 | 1,372,351 | -0.03(-0.31%) |
Feb 14, 2011 | 10.87 | 10.93 | 10.68 | 10.78 | 1,624,205 | -0.13(-1.21%) |
Feb 11, 2011 | 10.91 | 10.99 | 10.79 | 10.92 | 3,189,264 | +0.01(+0.05%) |
Feb 10, 2011 | 10.78 | 10.96 | 10.78 | 10.91 | 1,756,739 | -0.01(-0.10%) |
Feb 09, 2011 | 10.86 | 10.93 | 10.70 | 10.92 | 1,511,167 | +0.00(+0.00%) |
Feb 08, 2011 | 10.80 | 10.96 | 10.75 | 10.92 | 1,663,451 | +0.08(+0.76%) |
Feb 07, 2011 | 10.71 | 10.84 | 10.64 | 10.84 | 1,877,976 | +0.09(+0.87%) |
Feb 04, 2011 | 10.89 | 10.89 | 10.75 | 10.75 | 1,864,622 | -0.14(-1.31%) |
Feb 03, 2011 | 10.79 | 10.89 | 10.77 | 10.89 | 1,718,432 | +0.01(+0.10%) |
Feb 02, 2011 | 10.75 | 10.93 | 10.70 | 10.88 | 2,209,764 | -0.01(-0.10%) |
Feb 01, 2011 | 10.73 | 10.89 | 10.59 | 10.89 | 4,178,050 | +0.02(+0.20%) |
Jan 31, 2011 | 10.83 | 10.96 | 10.76 | 10.87 | 1,923,799 | +0.12(+1.07%) |
Jan 28, 2011 | 10.92 | 10.94 | 10.66 | 10.75 | 996,960 | -0.14(-1.31%) |
Jan 27, 2011 | 10.85 | 10.98 | 10.83 | 10.89 | 1,143,233 | +0.09(+0.81%) |
Jan 26, 2011 | 10.92 | 10.92 | 10.73 | 10.81 | 1,463,648 | -0.09(-0.86%) |
Jan 25, 2011 | 10.83 | 10.93 | 10.75 | 10.90 | 824,398 | +0.02(+0.15%) |
Jan 24, 2011 | 10.80 | 10.98 | 10.78 | 10.88 | 644,292 | +0.09(+0.87%) |
Jan 21, 2011 | 10.77 | 10.81 | 10.66 | 10.79 | 665,518 | -0.02(-0.15%) |
Jan 20, 2011 | 10.76 | 10.92 | 10.70 | 10.81 | 691,168 | +0.07(+0.61%) |
Jan 19, 2011 | 10.89 | 10.94 | 10.71 | 10.74 | 644,230 | -0.21(-1.96%) |
Jan 18, 2011 | 10.87 | 10.96 | 10.77 | 10.96 | 1,257,719 | +0.04(+0.40%) |
Jan 14, 2011 | 10.94 | 10.99 | 10.84 | 10.91 | 971,947 | -0.10(-0.90%) |
Jan 13, 2011 | 10.91 | 11.01 | 10.82 | 11.01 | 787,438 | +0.03(+0.30%) |
Jan 12, 2011 | 10.85 | 10.98 | 10.76 | 10.98 | 874,174 | +0.11(+1.01%) |
Jan 11, 2011 | 10.69 | 10.94 | 10.61 | 10.87 | 1,413,694 | -0.04(-0.40%) |
Jan 10, 2011 | 10.96 | 10.97 | 10.85 | 10.91 | 609,503 | -0.08(-0.75%) |
Jan 07, 2011 | 11.06 | 11.16 | 10.94 | 10.99 | 577,101 | +0.01(+0.05%) |
Jan 06, 2011 | 11.25 | 11.26 | 10.98 | 10.99 | 779,879 | -0.30(-2.68%) |
Jan 05, 2011 | 11.02 | 11.32 | 11.00 | 11.29 | 1,188,890 | +0.27(+2.49%) |
Jan 04, 2011 | 11.31 | 11.34 | 10.88 | 11.02 | 1,083,936 | -0.26(-2.34%) |