Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.87 | 11.90 | 11.87 | 11.89 | 11,821 | -0.01(-0.09%) |
Mar 30, 2011 | 11.89 | 11.90 | 11.87 | 11.90 | 12,959 | +0.12(+1.01%) |
Mar 29, 2011 | 11.70 | 11.79 | 11.70 | 11.78 | 28,697 | +0.02(+0.16%) |
Mar 28, 2011 | 11.79 | 11.81 | 11.76 | 11.76 | 10,638 | -0.01(-0.04%) |
Mar 25, 2011 | 11.75 | 11.81 | 11.74 | 11.77 | 277,433 | +0.05(+0.40%) |
Mar 24, 2011 | 11.68 | 11.74 | 11.65 | 11.72 | 52,252 | +0.09(+0.76%) |
Mar 23, 2011 | 11.56 | 11.63 | 11.53 | 11.63 | 3,877 | +0.03(+0.27%) |
Mar 22, 2011 | 11.63 | 11.63 | 11.59 | 11.60 | 20,027 | +0.01(+0.09%) |
Mar 21, 2011 | 11.64 | 11.64 | 11.58 | 11.59 | 128,668 | +0.16(+1.36%) |
Mar 18, 2011 | 11.53 | 11.53 | 11.42 | 11.44 | 135,645 | +0.07(+0.62%) |
Mar 17, 2011 | 11.40 | 11.44 | 11.37 | 11.37 | 63,224 | +0.09(+0.83%) |
Mar 16, 2011 | 11.42 | 11.44 | 11.18 | 11.27 | 133,971 | -0.22(-1.91%) |
Mar 15, 2011 | 11.49 | 11.51 | 11.49 | 11.49 | 33,697 | -0.09(-0.77%) |
Mar 14, 2011 | 11.59 | 11.61 | 11.54 | 11.58 | 92,658 | -0.09(-0.73%) |
Mar 11, 2011 | 11.55 | 11.71 | 11.55 | 11.67 | 33,415 | +0.06(+0.50%) |
Mar 10, 2011 | 11.65 | 11.65 | 11.60 | 11.61 | 23,767 | -0.20(-1.65%) |
Mar 09, 2011 | 11.79 | 11.81 | 11.78 | 11.80 | 4,872 | -0.02(-0.18%) |
Mar 08, 2011 | 11.76 | 11.84 | 11.76 | 11.83 | 58,811 | +0.11(+0.91%) |
Mar 07, 2011 | 11.84 | 11.84 | 11.69 | 11.72 | 42,589 | -0.03(-0.26%) |
Mar 04, 2011 | 11.76 | 11.78 | 11.74 | 11.75 | 7,869 | -0.14(-1.20%) |
Mar 03, 2011 | 11.84 | 11.90 | 11.84 | 11.89 | 10,955 | +0.16(+1.40%) |
Mar 02, 2011 | 11.65 | 11.73 | 11.65 | 11.73 | 17,490 | +0.02(+0.20%) |
Mar 01, 2011 | 11.77 | 11.77 | 11.68 | 11.71 | 11,627 | -0.16(-1.31%) |
Feb 28, 2011 | 11.86 | 11.87 | 11.81 | 11.86 | 28,026 | +0.07(+0.59%) |
Feb 25, 2011 | 11.74 | 11.79 | 11.72 | 11.79 | 37,284 | +0.15(+1.31%) |
Feb 24, 2011 | 11.69 | 11.69 | 11.64 | 11.64 | 30,283 | -0.06(-0.48%) |
Feb 23, 2011 | 11.67 | 11.73 | 11.67 | 11.70 | 20,445 | -0.04(-0.31%) |
Feb 22, 2011 | 11.91 | 11.91 | 11.73 | 11.73 | 20,222 | -0.21(-1.76%) |
Feb 18, 2011 | 11.94 | 11.96 | 11.94 | 11.94 | 25,279 | -0.01(-0.11%) |
Feb 17, 2011 | 11.85 | 11.96 | 11.85 | 11.96 | 30,649 | +0.06(+0.48%) |
Feb 16, 2011 | 11.90 | 11.91 | 11.88 | 11.90 | 33,299 | +0.07(+0.62%) |
Feb 15, 2011 | 11.84 | 11.85 | 11.81 | 11.83 | 45,725 | -0.06(-0.51%) |
Feb 14, 2011 | 11.86 | 11.89 | 11.85 | 11.89 | 140,050 | +0.04(+0.31%) |
Feb 11, 2011 | 11.79 | 11.87 | 11.79 | 11.85 | 11,322 | +0.06(+0.51%) |
Feb 10, 2011 | 11.74 | 11.80 | 11.71 | 11.79 | 22,343 | +0.01(+0.04%) |
Feb 09, 2011 | 11.80 | 11.82 | 11.78 | 11.78 | 15,527 | -0.05(-0.44%) |
Feb 08, 2011 | 11.80 | 11.84 | 11.80 | 11.84 | 6,303 | +0.05(+0.40%) |
Feb 07, 2011 | 11.80 | 11.81 | 11.78 | 11.79 | 36,598 | +0.09(+0.75%) |
Feb 04, 2011 | 11.70 | 11.70 | 11.66 | 11.70 | 28,311 | +0.01(+0.09%) |
Feb 03, 2011 | 11.62 | 11.69 | 11.61 | 11.69 | 31,016 | +0.02(+0.15%) |
Feb 02, 2011 | 11.65 | 11.69 | 11.65 | 11.67 | 33,180 | -0.02(-0.18%) |
Feb 01, 2011 | 11.58 | 11.70 | 11.58 | 11.69 | 21,518 | +0.21(+1.85%) |
Jan 31, 2011 | 11.47 | 11.50 | 11.43 | 11.48 | 22,174 | +0.05(+0.42%) |
Jan 28, 2011 | 11.57 | 11.57 | 11.42 | 11.43 | 64,613 | -0.22(-1.91%) |
Jan 27, 2011 | 11.63 | 11.66 | 11.62 | 11.66 | 21,394 | +0.02(+0.20%) |
Jan 26, 2011 | 11.58 | 11.64 | 11.58 | 11.63 | 18,999 | +0.11(+0.99%) |
Jan 25, 2011 | 11.56 | 11.56 | 11.49 | 11.52 | 17,417 | -0.03(-0.28%) |
Jan 24, 2011 | 11.50 | 11.56 | 11.49 | 11.55 | 31,286 | +0.07(+0.57%) |
Jan 21, 2011 | 11.53 | 11.53 | 11.49 | 11.49 | 15,222 | +0.04(+0.34%) |
Jan 20, 2011 | 11.46 | 11.47 | 11.40 | 11.45 | 62,337 | -0.02(-0.13%) |
Jan 19, 2011 | 11.57 | 11.57 | 11.44 | 11.46 | 10,589 | -0.12(-1.05%) |
Jan 18, 2011 | 11.52 | 11.58 | 11.52 | 11.58 | 18,652 | +0.06(+0.55%) |
Jan 14, 2011 | 11.50 | 11.54 | 11.50 | 11.52 | 69,639 | +0.07(+0.59%) |
Jan 13, 2011 | 11.47 | 11.47 | 11.44 | 11.45 | 47,639 | +0.00(+0.02%) |
Jan 12, 2011 | 11.44 | 11.48 | 11.44 | 11.45 | 14,825 | +0.08(+0.73%) |
Jan 11, 2011 | 11.38 | 11.40 | 11.35 | 11.37 | 98,939 | +0.03(+0.31%) |
Jan 10, 2011 | 11.32 | 11.33 | 11.31 | 11.33 | 94,903 | -0.03(-0.27%) |
Jan 07, 2011 | 11.38 | 11.38 | 11.32 | 11.36 | 52,017 | -0.02(-0.18%) |
Jan 06, 2011 | 11.39 | 11.40 | 11.34 | 11.38 | 18,166 | -0.01(-0.09%) |
Jan 05, 2011 | 11.31 | 11.40 | 11.31 | 11.40 | 12,194 | +0.05(+0.46%) |
Jan 04, 2011 | 11.37 | 11.37 | 11.28 | 11.34 | 19,994 | -0.01(-0.06%) |