Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.22 | 11.28 | 11.10 | 11.22 | 6,909,851 | -0.19(-1.68%) |
Mar 30, 2011 | 11.41 | 11.41 | 11.40 | 11.41 | 4,526,414 | -0.02(-0.22%) |
Mar 29, 2011 | 11.48 | 11.49 | 11.36 | 11.43 | 2,980,170 | -0.17(-1.49%) |
Mar 28, 2011 | 11.71 | 11.72 | 11.60 | 11.61 | 2,011,392 | +0.06(+0.54%) |
Mar 25, 2011 | 11.56 | 11.66 | 11.51 | 11.54 | 3,482,460 | -0.20(-1.74%) |
Mar 24, 2011 | 11.75 | 11.76 | 11.64 | 11.75 | 3,341,855 | +0.09(+0.80%) |
Mar 23, 2011 | 11.53 | 11.69 | 11.50 | 11.66 | 2,239,284 | -0.06(-0.53%) |
Mar 22, 2011 | 11.81 | 11.87 | 11.64 | 11.72 | 3,325,304 | -0.08(-0.68%) |
Mar 21, 2011 | 11.74 | 11.81 | 11.72 | 11.80 | 5,516,998 | +0.40(+3.53%) |
Mar 18, 2011 | 11.31 | 11.45 | 11.27 | 11.40 | 6,116,249 | +0.07(+0.66%) |
Mar 17, 2011 | 11.45 | 11.48 | 11.27 | 11.32 | 4,215,384 | +0.17(+1.55%) |
Mar 16, 2011 | 11.45 | 11.50 | 10.98 | 11.15 | 10,341,319 | -0.61(-5.21%) |
Mar 15, 2011 | 11.64 | 11.79 | 11.63 | 11.76 | 4,960,302 | -0.19(-1.60%) |
Mar 14, 2011 | 11.89 | 12.01 | 11.75 | 11.95 | 2,767,915 | -0.04(-0.36%) |
Mar 11, 2011 | 11.80 | 12.04 | 11.80 | 12.00 | 2,444,754 | -0.04(-0.31%) |
Mar 10, 2011 | 12.01 | 12.11 | 11.95 | 12.03 | 4,876,709 | -0.30(-2.41%) |
Mar 09, 2011 | 12.26 | 12.39 | 12.21 | 12.33 | 3,222,251 | -0.09(-0.75%) |
Mar 08, 2011 | 12.25 | 12.50 | 12.13 | 12.42 | 3,350,052 | +0.08(+0.65%) |
Mar 07, 2011 | 12.67 | 12.74 | 12.32 | 12.34 | 2,893,158 | -0.32(-2.49%) |
Mar 04, 2011 | 12.74 | 12.76 | 12.51 | 12.66 | 2,742,874 | -0.18(-1.40%) |
Mar 03, 2011 | 12.82 | 12.91 | 12.72 | 12.84 | 2,502,563 | +0.14(+1.07%) |
Mar 02, 2011 | 12.78 | 12.92 | 12.63 | 12.70 | 3,676,523 | +0.14(+1.08%) |
Mar 01, 2011 | 12.88 | 12.94 | 12.55 | 12.56 | 4,157,262 | -0.28(-2.17%) |
Feb 28, 2011 | 12.84 | 13.02 | 12.80 | 12.84 | 3,921,680 | +0.20(+1.57%) |
Feb 25, 2011 | 12.52 | 12.66 | 12.48 | 12.65 | 3,622,612 | +0.11(+0.89%) |
Feb 24, 2011 | 12.69 | 12.73 | 12.40 | 12.53 | 3,672,539 | -0.22(-1.74%) |
Feb 23, 2011 | 12.73 | 12.87 | 12.60 | 12.76 | 4,150,109 | +0.07(+0.53%) |
Feb 22, 2011 | 12.65 | 12.88 | 12.60 | 12.69 | 3,944,054 | -0.45(-3.41%) |
Feb 18, 2011 | 13.07 | 13.19 | 12.98 | 13.14 | 3,473,977 | -0.15(-1.11%) |
Feb 17, 2011 | 13.29 | 13.32 | 13.20 | 13.29 | 3,901,198 | +0.18(+1.36%) |
Feb 16, 2011 | 12.93 | 13.13 | 12.90 | 13.11 | 4,044,514 | +0.07(+0.57%) |
Feb 15, 2011 | 13.03 | 13.08 | 12.94 | 13.03 | 7,500,345 | +0.78(+6.36%) |
Feb 14, 2011 | 12.23 | 12.35 | 12.19 | 12.25 | 3,189,996 | -0.14(-1.14%) |
Feb 11, 2011 | 12.13 | 12.44 | 12.12 | 12.39 | 5,988,218 | -0.01(-0.10%) |
Feb 10, 2011 | 12.24 | 12.44 | 12.12 | 12.41 | 3,702,390 | -0.14(-1.13%) |
Feb 09, 2011 | 12.52 | 12.62 | 12.38 | 12.55 | 5,694,303 | +0.09(+0.74%) |
Feb 08, 2011 | 12.31 | 12.48 | 12.27 | 12.46 | 3,357,107 | +0.09(+0.74%) |
Feb 07, 2011 | 12.28 | 12.39 | 12.27 | 12.36 | 3,446,489 | +0.15(+1.26%) |
Feb 04, 2011 | 12.17 | 12.21 | 12.09 | 12.21 | 3,310,714 | +0.19(+1.58%) |
Feb 03, 2011 | 12.06 | 12.09 | 11.90 | 12.02 | 2,015,520 | +0.04(+0.31%) |
Feb 02, 2011 | 12.01 | 12.08 | 11.90 | 11.98 | 2,501,515 | +0.05(+0.41%) |
Feb 01, 2011 | 11.76 | 11.95 | 11.74 | 11.93 | 3,065,236 | +0.39(+3.40%) |
Jan 31, 2011 | 11.56 | 11.63 | 11.46 | 11.54 | 2,870,294 | +0.07(+0.59%) |
Jan 28, 2011 | 11.62 | 11.70 | 11.43 | 11.47 | 3,161,205 | -0.29(-2.45%) |
Jan 27, 2011 | 11.76 | 11.82 | 11.72 | 11.76 | 2,344,645 | +0.18(+1.54%) |
Jan 26, 2011 | 11.60 | 11.68 | 11.51 | 11.58 | 2,303,366 | -0.07(-0.58%) |
Jan 25, 2011 | 11.57 | 11.69 | 11.52 | 11.65 | 3,955,185 | -0.24(-2.01%) |
Jan 24, 2011 | 11.65 | 11.89 | 11.64 | 11.89 | 3,010,730 | +0.02(+0.21%) |
Jan 21, 2011 | 11.98 | 12.04 | 11.76 | 11.87 | 5,606,646 | +0.02(+0.16%) |
Jan 20, 2011 | 11.77 | 11.92 | 11.70 | 11.85 | 6,196,219 | +0.20(+1.74%) |
Jan 19, 2011 | 11.88 | 11.92 | 11.63 | 11.65 | 7,090,311 | -0.39(-3.21%) |
Jan 18, 2011 | 12.04 | 12.14 | 12.00 | 12.03 | 4,666,716 | -0.10(-0.86%) |
Jan 14, 2011 | 11.88 | 12.16 | 11.87 | 12.14 | 6,333,288 | +0.28(+2.38%) |
Jan 13, 2011 | 11.87 | 11.95 | 11.80 | 11.85 | 5,475,815 | +0.13(+1.10%) |
Jan 12, 2011 | 11.47 | 11.75 | 11.44 | 11.73 | 8,251,438 | +0.53(+4.77%) |
Jan 11, 2011 | 11.17 | 11.23 | 11.04 | 11.19 | 6,862,499 | +0.54(+5.07%) |
Jan 10, 2011 | 10.64 | 10.68 | 10.55 | 10.65 | 4,521,465 | +0.06(+0.52%) |
Jan 07, 2011 | 10.68 | 10.72 | 10.44 | 10.60 | 4,291,048 | +0.00(+0.00%) |
Jan 06, 2011 | 10.79 | 10.80 | 10.55 | 10.60 | 4,258,897 | -0.12(-1.09%) |
Jan 05, 2011 | 10.63 | 10.74 | 10.61 | 10.71 | 4,683,137 | +0.21(+2.05%) |
Jan 04, 2011 | 10.51 | 10.52 | 10.38 | 10.50 | 4,126,654 | +0.20(+1.97%) |