Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.46 | 10.55 | 10.39 | 10.46 | 1,165,420 | +0.02(+0.23%) |
Mar 30, 2011 | 10.44 | 10.44 | 10.44 | 10.44 | 1,332,745 | -0.11(-1.00%) |
Mar 29, 2011 | 10.44 | 10.54 | 10.34 | 10.54 | 1,481,105 | +0.14(+1.33%) |
Mar 28, 2011 | 10.51 | 10.52 | 10.35 | 10.40 | 1,180,558 | -0.02(-0.16%) |
Mar 25, 2011 | 10.24 | 10.49 | 10.24 | 10.42 | 925,672 | +0.30(+2.96%) |
Mar 24, 2011 | 10.34 | 10.36 | 10.12 | 10.12 | 1,520,652 | -0.14(-1.34%) |
Mar 23, 2011 | 10.38 | 10.43 | 10.10 | 10.26 | 1,199,085 | -0.08(-0.78%) |
Mar 22, 2011 | 10.29 | 10.46 | 10.25 | 10.34 | 1,245,366 | +0.11(+1.03%) |
Mar 21, 2011 | 10.20 | 10.26 | 10.18 | 10.23 | 1,188,990 | +0.18(+1.77%) |
Mar 18, 2011 | 9.997 | 10.22 | 9.868 | 10.05 | 3,349,861 | +0.19(+1.89%) |
Mar 17, 2011 | 10.06 | 10.23 | 9.770 | 9.868 | 2,419,776 | -0.06(-0.57%) |
Mar 16, 2011 | 10.42 | 10.43 | 9.835 | 9.924 | 3,088,098 | -0.49(-4.75%) |
Mar 15, 2011 | 10.54 | 10.57 | 10.26 | 10.42 | 3,428,126 | +0.15(+1.50%) |
Mar 14, 2011 | 10.47 | 10.47 | 10.05 | 10.26 | 2,187,633 | -0.28(-2.69%) |
Mar 11, 2011 | 10.47 | 10.61 | 10.34 | 10.55 | 824,099 | +0.10(+0.93%) |
Mar 10, 2011 | 10.65 | 10.65 | 10.31 | 10.45 | 1,746,744 | -0.38(-3.52%) |
Mar 09, 2011 | 10.95 | 10.97 | 10.72 | 10.83 | 976,056 | -0.11(-1.04%) |
Mar 08, 2011 | 10.94 | 11.01 | 10.74 | 10.95 | 1,167,074 | +0.06(+0.60%) |
Mar 07, 2011 | 11.16 | 11.26 | 10.79 | 10.88 | 945,675 | -0.21(-1.90%) |
Mar 04, 2011 | 11.36 | 11.38 | 11.05 | 11.09 | 1,845,087 | -0.28(-2.49%) |
Mar 03, 2011 | 11.55 | 11.55 | 11.29 | 11.38 | 2,169,077 | +0.02(+0.21%) |
Mar 02, 2011 | 11.12 | 11.59 | 11.04 | 11.35 | 2,818,628 | +0.39(+3.55%) |
Mar 01, 2011 | 11.25 | 11.25 | 10.94 | 10.96 | 1,151,803 | -0.19(-1.74%) |
Feb 28, 2011 | 10.81 | 11.18 | 10.81 | 11.16 | 1,468,943 | +0.30(+2.76%) |
Feb 25, 2011 | 10.84 | 10.95 | 10.65 | 10.86 | 973,126 | +0.13(+1.21%) |
Feb 24, 2011 | 10.75 | 11.05 | 10.69 | 10.73 | 1,988,156 | +0.03(+0.30%) |
Feb 23, 2011 | 10.42 | 10.74 | 10.35 | 10.69 | 3,411,328 | +0.30(+2.89%) |
Feb 22, 2011 | 10.36 | 10.50 | 10.27 | 10.39 | 2,280,303 | -0.04(-0.39%) |
Feb 18, 2011 | 10.48 | 10.54 | 10.35 | 10.44 | 1,120,036 | -0.03(-0.31%) |
Feb 17, 2011 | 10.44 | 10.52 | 10.35 | 10.47 | 1,090,839 | +0.03(+0.31%) |
Feb 16, 2011 | 10.42 | 10.48 | 10.23 | 10.44 | 1,147,811 | +0.10(+0.94%) |
Feb 15, 2011 | 10.31 | 10.53 | 10.30 | 10.34 | 1,182,094 | +0.06(+0.55%) |
Feb 14, 2011 | 10.21 | 10.39 | 10.14 | 10.28 | 1,211,732 | +0.13(+1.28%) |
Feb 11, 2011 | 9.941 | 10.26 | 9.868 | 10.15 | 1,737,161 | +0.23(+2.29%) |
Feb 10, 2011 | 10.22 | 10.31 | 9.787 | 9.924 | 5,536,177 | -0.72(-6.78%) |
Feb 09, 2011 | 10.95 | 11.00 | 10.43 | 10.65 | 1,809,187 | -0.33(-3.03%) |
Feb 08, 2011 | 10.85 | 11.14 | 10.78 | 10.98 | 1,253,443 | +0.17(+1.58%) |
Feb 07, 2011 | 10.97 | 11.03 | 10.65 | 10.81 | 1,292,165 | -0.08(-0.74%) |
Feb 04, 2011 | 11.14 | 11.16 | 10.76 | 10.89 | 1,574,509 | -0.26(-2.33%) |
Feb 03, 2011 | 11.29 | 11.33 | 11.04 | 11.15 | 948,540 | -0.09(-0.79%) |
Feb 02, 2011 | 11.11 | 11.34 | 10.98 | 11.24 | 2,423,729 | +0.06(+0.58%) |
Feb 01, 2011 | 10.61 | 11.25 | 10.61 | 11.17 | 2,019,455 | +0.65(+6.16%) |
Jan 31, 2011 | 10.53 | 10.69 | 10.47 | 10.52 | 1,224,156 | +0.07(+0.70%) |
Jan 28, 2011 | 10.69 | 10.76 | 10.43 | 10.45 | 1,899,218 | -0.10(-0.92%) |
Jan 27, 2011 | 10.69 | 10.69 | 10.46 | 10.55 | 1,665,172 | -0.08(-0.76%) |
Jan 26, 2011 | 10.89 | 10.89 | 10.55 | 10.63 | 2,476,771 | -0.15(-1.43%) |
Jan 25, 2011 | 11.01 | 11.01 | 10.65 | 10.78 | 1,870,021 | -0.20(-1.84%) |
Jan 24, 2011 | 11.19 | 11.29 | 10.95 | 10.99 | 1,353,419 | -0.28(-2.45%) |
Jan 21, 2011 | 11.25 | 11.48 | 11.15 | 11.26 | 1,219,817 | +0.12(+1.09%) |
Jan 20, 2011 | 11.38 | 11.38 | 10.95 | 11.14 | 1,695,094 | -0.30(-2.62%) |
Jan 19, 2011 | 11.69 | 11.73 | 11.34 | 11.44 | 1,248,950 | -0.18(-1.53%) |
Jan 18, 2011 | 11.70 | 11.75 | 11.55 | 11.62 | 1,815,878 | -0.02(-0.14%) |
Jan 14, 2011 | 11.72 | 11.77 | 11.54 | 11.64 | 876,044 | -0.08(-0.69%) |
Jan 13, 2011 | 11.72 | 11.92 | 11.64 | 11.72 | 1,680,462 | -0.06(-0.48%) |
Jan 12, 2011 | 11.92 | 11.95 | 11.63 | 11.77 | 1,151,185 | +0.00(+0.00%) |
Jan 11, 2011 | 11.62 | 11.85 | 11.53 | 11.77 | 2,116,043 | +0.29(+2.54%) |
Jan 10, 2011 | 11.46 | 11.59 | 11.42 | 11.48 | 1,005,693 | +0.01(+0.07%) |
Jan 07, 2011 | 11.42 | 11.49 | 11.21 | 11.47 | 1,131,520 | +0.07(+0.64%) |
Jan 06, 2011 | 11.68 | 11.68 | 11.25 | 11.40 | 1,205,500 | -0.24(-2.02%) |
Jan 05, 2011 | 11.76 | 11.81 | 11.42 | 11.64 | 1,993,770 | -0.18(-1.51%) |
Jan 04, 2011 | 11.34 | 11.83 | 11.31 | 11.81 | 2,743,914 | +0.58(+5.12%) |