Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.80 | 11.91 | 11.63 | 11.67 | 2,456,198 | -0.17(-1.46%) |
Mar 30, 2011 | 11.83 | 11.90 | 11.72 | 11.85 | 862,908 | +0.08(+0.67%) |
Mar 29, 2011 | 11.70 | 11.81 | 11.67 | 11.77 | 1,441,742 | +0.03(+0.27%) |
Mar 28, 2011 | 11.61 | 11.78 | 11.56 | 11.74 | 1,503,494 | +0.17(+1.49%) |
Mar 25, 2011 | 11.70 | 11.81 | 11.49 | 11.56 | 1,968,844 | -0.12(-1.01%) |
Mar 24, 2011 | 11.39 | 11.74 | 11.30 | 11.68 | 2,832,638 | +0.37(+3.25%) |
Mar 23, 2011 | 11.16 | 11.37 | 10.97 | 11.31 | 2,340,523 | +0.13(+1.12%) |
Mar 22, 2011 | 11.45 | 11.50 | 11.15 | 11.19 | 1,269,147 | -0.28(-2.46%) |
Mar 21, 2011 | 11.39 | 11.54 | 11.38 | 11.47 | 2,251,647 | +0.14(+1.24%) |
Mar 18, 2011 | 11.09 | 11.51 | 11.09 | 11.33 | 3,346,739 | +0.40(+3.66%) |
Mar 17, 2011 | 10.79 | 11.07 | 10.71 | 10.93 | 1,977,260 | +0.29(+2.71%) |
Mar 16, 2011 | 10.93 | 11.05 | 10.60 | 10.64 | 2,907,186 | -0.33(-3.05%) |
Mar 15, 2011 | 10.91 | 11.00 | 10.91 | 10.98 | 2,099,154 | +0.06(+0.57%) |
Mar 14, 2011 | 11.05 | 11.08 | 10.82 | 10.91 | 1,196,337 | -0.26(-2.31%) |
Mar 11, 2011 | 10.98 | 11.22 | 10.86 | 11.17 | 1,322,611 | +0.07(+0.64%) |
Mar 10, 2011 | 11.13 | 11.20 | 10.93 | 11.10 | 3,602,191 | -0.16(-1.39%) |
Mar 09, 2011 | 11.34 | 11.38 | 11.16 | 11.26 | 738,010 | -0.08(-0.69%) |
Mar 08, 2011 | 11.19 | 11.39 | 11.18 | 11.34 | 1,929,131 | +0.13(+1.12%) |
Mar 07, 2011 | 10.92 | 11.28 | 10.80 | 11.21 | 4,039,295 | +0.38(+3.55%) |
Mar 04, 2011 | 11.02 | 11.05 | 10.78 | 10.83 | 1,936,450 | -0.15(-1.36%) |
Mar 03, 2011 | 11.04 | 11.22 | 10.91 | 10.98 | 2,775,834 | +0.09(+0.86%) |
Mar 02, 2011 | 10.91 | 11.09 | 10.84 | 10.88 | 5,062,121 | -0.05(-0.50%) |
Mar 01, 2011 | 11.41 | 11.44 | 10.81 | 10.94 | 5,123,025 | -0.45(-3.92%) |
Feb 28, 2011 | 11.50 | 11.52 | 11.24 | 11.38 | 2,750,834 | -0.02(-0.14%) |
Feb 25, 2011 | 11.81 | 11.96 | 11.20 | 11.40 | 6,572,024 | -0.65(-5.40%) |
Feb 24, 2011 | 11.99 | 12.33 | 11.90 | 12.05 | 2,799,244 | +0.05(+0.39%) |
Feb 23, 2011 | 12.17 | 12.29 | 11.85 | 12.00 | 4,273,022 | -0.13(-1.10%) |
Feb 22, 2011 | 12.63 | 12.64 | 12.08 | 12.14 | 3,397,172 | -0.67(-5.26%) |
Feb 18, 2011 | 12.68 | 12.93 | 12.36 | 12.81 | 4,958,489 | +0.54(+4.44%) |
Feb 17, 2011 | 12.27 | 12.41 | 12.17 | 12.26 | 1,658,658 | -0.10(-0.82%) |
Feb 16, 2011 | 11.90 | 12.38 | 11.87 | 12.37 | 4,595,513 | +0.56(+4.77%) |
Feb 15, 2011 | 11.81 | 12.07 | 11.72 | 11.80 | 2,025,507 | +0.02(+0.13%) |
Feb 14, 2011 | 11.80 | 11.91 | 11.76 | 11.79 | 1,056,090 | +0.01(+0.07%) |
Feb 11, 2011 | 11.62 | 11.95 | 11.62 | 11.78 | 2,174,077 | +0.20(+1.69%) |
Feb 10, 2011 | 11.52 | 11.66 | 11.33 | 11.59 | 2,053,227 | +0.04(+0.34%) |
Feb 09, 2011 | 11.75 | 11.80 | 11.46 | 11.55 | 4,007,614 | -0.21(-1.79%) |
Feb 08, 2011 | 11.70 | 11.80 | 11.62 | 11.76 | 1,617,948 | +0.05(+0.40%) |
Feb 07, 2011 | 11.62 | 11.82 | 11.58 | 11.71 | 2,742,497 | +0.09(+0.74%) |
Feb 04, 2011 | 11.73 | 11.74 | 11.52 | 11.62 | 2,076,997 | -0.07(-0.60%) |
Feb 03, 2011 | 11.94 | 11.99 | 11.61 | 11.69 | 2,928,440 | -0.32(-2.67%) |
Feb 02, 2011 | 11.66 | 12.16 | 11.66 | 12.01 | 7,405,724 | +0.26(+2.19%) |
Feb 01, 2011 | 11.48 | 11.82 | 11.27 | 11.76 | 7,521,568 | +0.46(+4.08%) |
Jan 31, 2011 | 11.27 | 11.34 | 10.94 | 11.30 | 5,781,058 | +0.19(+1.69%) |
Jan 28, 2011 | 11.33 | 11.44 | 11.01 | 11.11 | 6,162,724 | -0.22(-1.93%) |
Jan 27, 2011 | 11.36 | 11.59 | 11.22 | 11.33 | 6,671,389 | -0.10(-0.89%) |
Jan 26, 2011 | 11.84 | 11.89 | 11.36 | 11.43 | 9,331,608 | -0.34(-2.86%) |
Jan 25, 2011 | 12.43 | 12.45 | 11.21 | 11.76 | 21,279,682 | -0.79(-6.28%) |
Jan 24, 2011 | 13.48 | 13.50 | 12.08 | 12.55 | 16,459,961 | -0.77(-5.80%) |
Jan 21, 2011 | 14.05 | 14.12 | 13.20 | 13.33 | 7,114,887 | -0.55(-3.94%) |
Jan 20, 2011 | 14.16 | 14.27 | 13.82 | 13.87 | 3,291,924 | -0.34(-2.42%) |
Jan 19, 2011 | 14.86 | 15.01 | 14.15 | 14.22 | 4,148,311 | -0.74(-4.96%) |
Jan 18, 2011 | 15.02 | 15.12 | 14.84 | 14.96 | 3,318,697 | -0.31(-2.05%) |
Jan 14, 2011 | 14.85 | 15.32 | 14.77 | 15.27 | 3,359,815 | +0.43(+2.89%) |
Jan 13, 2011 | 14.93 | 14.93 | 14.58 | 14.84 | 2,172,932 | -0.04(-0.26%) |
Jan 12, 2011 | 14.98 | 15.19 | 14.79 | 14.88 | 2,465,597 | +0.02(+0.10%) |
Jan 11, 2011 | 14.87 | 15.37 | 14.77 | 14.87 | 3,514,776 | +0.12(+0.79%) |
Jan 10, 2011 | 15.13 | 15.21 | 14.73 | 14.75 | 1,735,855 | -0.47(-3.08%) |
Jan 07, 2011 | 15.35 | 15.65 | 15.02 | 15.22 | 3,588,964 | -0.21(-1.37%) |
Jan 06, 2011 | 15.12 | 15.75 | 15.12 | 15.43 | 4,473,856 | +0.30(+2.01%) |
Jan 05, 2011 | 14.86 | 15.13 | 14.69 | 15.12 | 2,608,965 | +0.19(+1.26%) |
Jan 04, 2011 | 14.76 | 15.23 | 14.59 | 14.94 | 2,991,406 | +0.27(+1.86%) |