Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.97 | 12.08 | 11.78 | 11.96 | 467,091 | -0.07(-0.62%) |
Mar 30, 2011 | 12.04 | 12.04 | 12.04 | 12.04 | 493,680 | +0.31(+2.65%) |
Mar 29, 2011 | 11.63 | 11.79 | 11.51 | 11.73 | 476,580 | +0.06(+0.53%) |
Mar 28, 2011 | 11.69 | 11.78 | 11.64 | 11.66 | 749,249 | -0.01(-0.05%) |
Mar 25, 2011 | 11.57 | 11.76 | 11.30 | 11.67 | 632,098 | +0.19(+1.63%) |
Mar 24, 2011 | 11.28 | 11.63 | 11.08 | 11.48 | 729,090 | +0.31(+2.79%) |
Mar 23, 2011 | 11.10 | 11.21 | 10.84 | 11.17 | 898,999 | +0.02(+0.22%) |
Mar 22, 2011 | 11.03 | 11.72 | 11.03 | 11.15 | 1,319,251 | +0.34(+3.17%) |
Mar 21, 2011 | 10.76 | 10.84 | 10.58 | 10.80 | 1,319,843 | -0.29(-2.64%) |
Mar 18, 2011 | 10.51 | 11.64 | 10.51 | 11.10 | 4,777,982 | +0.80(+7.73%) |
Mar 17, 2011 | 10.67 | 10.71 | 10.29 | 10.30 | 509,839 | -0.21(-1.96%) |
Mar 16, 2011 | 10.57 | 10.62 | 10.44 | 10.51 | 862,635 | -0.11(-1.05%) |
Mar 15, 2011 | 10.66 | 11.04 | 10.55 | 10.62 | 799,873 | -0.42(-3.83%) |
Mar 14, 2011 | 11.38 | 11.38 | 10.69 | 11.04 | 581,938 | -0.46(-4.00%) |
Mar 11, 2011 | 11.38 | 11.60 | 11.27 | 11.50 | 406,049 | +0.07(+0.65%) |
Mar 10, 2011 | 11.74 | 11.83 | 11.33 | 11.43 | 603,076 | -0.49(-4.13%) |
Mar 09, 2011 | 11.46 | 12.42 | 11.46 | 11.92 | 1,440,447 | +0.49(+4.25%) |
Mar 08, 2011 | 10.50 | 11.51 | 9.691 | 11.43 | 2,760,341 | +1.44(+14.45%) |
Mar 07, 2011 | 10.46 | 10.46 | 9.865 | 9.989 | 343,939 | -0.42(-4.06%) |
Mar 04, 2011 | 10.62 | 10.62 | 10.24 | 10.41 | 299,824 | -0.19(-1.79%) |
Mar 03, 2011 | 10.77 | 10.80 | 10.44 | 10.60 | 291,629 | -0.06(-0.52%) |
Mar 02, 2011 | 10.49 | 10.66 | 10.42 | 10.66 | 169,935 | +0.14(+1.36%) |
Mar 01, 2011 | 10.84 | 10.93 | 10.48 | 10.52 | 253,063 | -0.29(-2.69%) |
Feb 28, 2011 | 10.89 | 10.96 | 10.68 | 10.81 | 310,063 | -0.03(-0.29%) |
Feb 25, 2011 | 10.59 | 11.53 | 10.58 | 10.84 | 1,114,571 | +0.29(+2.70%) |
Feb 24, 2011 | 10.09 | 10.58 | 9.927 | 10.55 | 899,988 | +0.48(+4.80%) |
Feb 23, 2011 | 10.29 | 10.37 | 9.859 | 10.07 | 358,321 | -0.22(-2.11%) |
Feb 22, 2011 | 10.58 | 10.73 | 10.27 | 10.29 | 331,680 | -0.43(-4.05%) |
Feb 18, 2011 | 10.74 | 10.79 | 10.66 | 10.72 | 317,122 | +0.00(+0.00%) |
Feb 17, 2011 | 10.74 | 10.80 | 10.65 | 10.72 | 297,356 | -0.06(-0.57%) |
Feb 16, 2011 | 10.65 | 10.80 | 10.64 | 10.78 | 155,892 | +0.22(+2.05%) |
Feb 15, 2011 | 10.52 | 10.70 | 10.52 | 10.57 | 321,521 | +0.01(+0.06%) |
Feb 14, 2011 | 10.73 | 10.74 | 10.53 | 10.56 | 87,402 | -0.17(-1.62%) |
Feb 11, 2011 | 10.44 | 10.76 | 10.43 | 10.73 | 231,962 | +0.24(+2.30%) |
Feb 10, 2011 | 10.46 | 10.55 | 10.38 | 10.49 | 231,943 | -0.07(-0.65%) |
Feb 09, 2011 | 10.65 | 10.77 | 10.46 | 10.56 | 137,095 | -0.08(-0.76%) |
Feb 08, 2011 | 10.40 | 10.64 | 10.39 | 10.64 | 252,829 | +0.27(+2.57%) |
Feb 07, 2011 | 10.23 | 10.49 | 10.20 | 10.37 | 248,452 | +0.14(+1.33%) |
Feb 04, 2011 | 9.952 | 10.26 | 9.952 | 10.24 | 423,107 | +0.17(+1.66%) |
Feb 03, 2011 | 9.896 | 10.09 | 9.890 | 10.07 | 401,216 | +0.40(+4.10%) |
Feb 02, 2011 | 9.754 | 9.766 | 9.586 | 9.673 | 379,067 | -0.09(-0.89%) |
Feb 01, 2011 | 9.704 | 9.843 | 9.568 | 9.760 | 365,733 | +0.15(+1.61%) |
Jan 31, 2011 | 9.797 | 9.834 | 9.580 | 9.605 | 386,813 | -0.14(-1.40%) |
Jan 28, 2011 | 10.29 | 10.32 | 9.735 | 9.741 | 380,856 | -0.57(-5.53%) |
Jan 27, 2011 | 10.33 | 10.37 | 10.24 | 10.31 | 108,442 | +0.00(+0.00%) |
Jan 26, 2011 | 10.27 | 10.49 | 10.15 | 10.31 | 254,628 | +0.06(+0.54%) |
Jan 25, 2011 | 10.12 | 10.30 | 10.11 | 10.26 | 495,375 | +0.06(+0.55%) |
Jan 24, 2011 | 10.16 | 10.22 | 10.06 | 10.20 | 130,625 | +0.03(+0.30%) |
Jan 21, 2011 | 10.22 | 10.27 | 10.08 | 10.17 | 243,148 | +0.00(+0.00%) |
Jan 20, 2011 | 9.977 | 10.27 | 9.927 | 10.17 | 380,429 | +0.13(+1.30%) |
Jan 19, 2011 | 10.23 | 10.31 | 10.01 | 10.04 | 356,270 | -0.24(-2.29%) |
Jan 18, 2011 | 10.39 | 10.42 | 10.14 | 10.27 | 306,185 | -0.17(-1.66%) |
Jan 14, 2011 | 10.27 | 10.45 | 10.18 | 10.45 | 271,427 | +0.17(+1.69%) |
Jan 13, 2011 | 10.27 | 10.29 | 10.16 | 10.27 | 192,381 | +0.01(+0.12%) |
Jan 12, 2011 | 10.01 | 10.27 | 9.952 | 10.26 | 306,495 | +0.32(+3.24%) |
Jan 11, 2011 | 10.16 | 10.16 | 9.853 | 9.939 | 362,017 | -0.17(-1.66%) |
Jan 10, 2011 | 9.840 | 10.18 | 9.803 | 10.11 | 526,192 | +0.25(+2.58%) |
Jan 07, 2011 | 10.35 | 10.35 | 9.729 | 9.853 | 586,300 | -0.59(-5.69%) |
Jan 06, 2011 | 10.81 | 10.88 | 10.38 | 10.45 | 326,114 | -0.39(-3.60%) |
Jan 05, 2011 | 10.66 | 10.85 | 10.42 | 10.84 | 1,066,298 | +0.15(+1.39%) |
Jan 04, 2011 | 10.96 | 10.96 | 10.60 | 10.69 | 424,428 | -0.23(-2.10%) |