Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.52 | 11.64 | 11.47 | 11.60 | 359,176 | +0.07(+0.61%) |
Mar 30, 2011 | 11.46 | 11.58 | 11.44 | 11.53 | 322,789 | +0.10(+0.85%) |
Mar 29, 2011 | 11.35 | 11.47 | 11.24 | 11.43 | 334,944 | +0.08(+0.70%) |
Mar 28, 2011 | 11.47 | 11.54 | 11.35 | 11.35 | 354,480 | -0.11(-0.93%) |
Mar 25, 2011 | 11.32 | 11.53 | 11.24 | 11.46 | 431,173 | +0.18(+1.57%) |
Mar 24, 2011 | 11.43 | 11.48 | 11.23 | 11.28 | 398,279 | -0.10(-0.85%) |
Mar 23, 2011 | 11.34 | 11.41 | 11.20 | 11.38 | 297,018 | -0.01(-0.08%) |
Mar 22, 2011 | 11.51 | 11.58 | 11.39 | 11.39 | 318,052 | -0.09(-0.77%) |
Mar 21, 2011 | 11.53 | 11.54 | 11.40 | 11.47 | 497,567 | +0.20(+1.80%) |
Mar 18, 2011 | 11.29 | 11.41 | 11.24 | 11.27 | 590,652 | +0.09(+0.79%) |
Mar 17, 2011 | 11.31 | 11.40 | 11.16 | 11.18 | 650,282 | +0.11(+0.96%) |
Mar 16, 2011 | 11.33 | 11.34 | 10.89 | 11.08 | 1,092,664 | -0.27(-2.41%) |
Mar 15, 2011 | 11.37 | 11.42 | 11.31 | 11.35 | 851,852 | -0.06(-0.54%) |
Mar 14, 2011 | 11.36 | 11.44 | 11.26 | 11.41 | 475,815 | -0.06(-0.54%) |
Mar 11, 2011 | 11.26 | 11.54 | 11.26 | 11.47 | 519,106 | +0.14(+1.25%) |
Mar 10, 2011 | 11.43 | 11.59 | 11.28 | 11.33 | 1,080,992 | -0.27(-2.29%) |
Mar 09, 2011 | 11.71 | 11.79 | 11.55 | 11.60 | 748,787 | -0.13(-1.13%) |
Mar 08, 2011 | 11.56 | 11.78 | 11.49 | 11.73 | 698,972 | +0.14(+1.22%) |
Mar 07, 2011 | 11.54 | 11.66 | 11.47 | 11.59 | 611,839 | +0.06(+0.54%) |
Mar 04, 2011 | 11.41 | 11.58 | 11.37 | 11.53 | 523,825 | +0.08(+0.70%) |
Mar 03, 2011 | 11.48 | 11.58 | 11.42 | 11.45 | 797,595 | +0.04(+0.31%) |
Mar 02, 2011 | 11.43 | 11.52 | 11.28 | 11.41 | 701,183 | -0.05(-0.46%) |
Mar 01, 2011 | 11.68 | 11.78 | 11.47 | 11.47 | 940,902 | -0.20(-1.74%) |
Feb 28, 2011 | 11.93 | 12.00 | 11.63 | 11.67 | 818,473 | -0.20(-1.71%) |
Feb 25, 2011 | 11.86 | 11.94 | 11.54 | 11.87 | 1,758,258 | +0.04(+0.37%) |
Feb 24, 2011 | 10.79 | 12.01 | 9.963 | 11.83 | 1,719,253 | +0.11(+0.98%) |
Feb 23, 2011 | 11.91 | 11.91 | 11.66 | 11.71 | 525,152 | -0.16(-1.34%) |
Feb 22, 2011 | 12.08 | 12.24 | 11.83 | 11.87 | 503,457 | -0.37(-3.03%) |
Feb 18, 2011 | 12.20 | 12.31 | 12.14 | 12.24 | 300,250 | +0.04(+0.29%) |
Feb 17, 2011 | 12.08 | 12.30 | 12.04 | 12.21 | 349,620 | +0.11(+0.95%) |
Feb 16, 2011 | 12.02 | 12.11 | 11.96 | 12.09 | 430,996 | +0.12(+1.03%) |
Feb 15, 2011 | 11.95 | 12.05 | 11.90 | 11.97 | 305,895 | +0.00(+0.00%) |
Feb 14, 2011 | 11.94 | 12.00 | 11.86 | 11.97 | 356,374 | +0.06(+0.52%) |
Feb 11, 2011 | 11.73 | 11.91 | 11.71 | 11.91 | 532,545 | +0.12(+1.05%) |
Feb 10, 2011 | 11.76 | 11.87 | 11.72 | 11.78 | 469,442 | -0.02(-0.15%) |
Feb 09, 2011 | 11.78 | 11.87 | 11.68 | 11.80 | 450,247 | -0.02(-0.15%) |
Feb 08, 2011 | 11.72 | 11.83 | 11.67 | 11.82 | 605,754 | +0.10(+0.83%) |
Feb 07, 2011 | 11.66 | 11.76 | 11.66 | 11.72 | 313,033 | +0.08(+0.68%) |
Feb 04, 2011 | 11.65 | 11.73 | 11.55 | 11.64 | 352,640 | +0.03(+0.23%) |
Feb 03, 2011 | 11.60 | 11.67 | 11.45 | 11.62 | 619,008 | +0.04(+0.30%) |
Feb 02, 2011 | 11.69 | 11.75 | 11.55 | 11.58 | 379,475 | -0.11(-0.91%) |
Feb 01, 2011 | 11.30 | 11.70 | 11.26 | 11.69 | 490,580 | +0.48(+4.26%) |
Jan 31, 2011 | 11.29 | 11.38 | 11.20 | 11.21 | 447,960 | -0.14(-1.25%) |
Jan 28, 2011 | 11.67 | 11.68 | 11.35 | 11.35 | 1,703,767 | -0.34(-2.95%) |
Jan 27, 2011 | 11.51 | 11.74 | 11.51 | 11.70 | 477,209 | +0.15(+1.30%) |
Jan 26, 2011 | 11.48 | 11.64 | 11.40 | 11.55 | 630,649 | +0.06(+0.54%) |
Jan 25, 2011 | 11.42 | 11.60 | 11.36 | 11.48 | 311,712 | +0.02(+0.15%) |
Jan 24, 2011 | 11.31 | 11.53 | 11.23 | 11.47 | 454,445 | +0.12(+1.09%) |
Jan 21, 2011 | 11.39 | 11.40 | 11.21 | 11.34 | 390,226 | +0.03(+0.24%) |
Jan 20, 2011 | 11.49 | 11.60 | 11.28 | 11.32 | 479,025 | -0.25(-2.14%) |
Jan 19, 2011 | 11.49 | 11.61 | 11.34 | 11.56 | 2,442,591 | +0.08(+0.69%) |
Jan 18, 2011 | 11.55 | 11.55 | 11.46 | 11.48 | 727,349 | -0.06(-0.54%) |
Jan 14, 2011 | 11.61 | 11.70 | 11.47 | 11.55 | 1,103,196 | -0.04(-0.38%) |
Jan 13, 2011 | 11.64 | 11.69 | 11.50 | 11.59 | 487,758 | -0.04(-0.30%) |
Jan 12, 2011 | 11.65 | 11.82 | 11.55 | 11.63 | 420,803 | +0.08(+0.69%) |
Jan 11, 2011 | 11.74 | 11.75 | 11.49 | 11.55 | 287,659 | -0.15(-1.29%) |
Jan 10, 2011 | 11.57 | 11.78 | 11.40 | 11.70 | 405,168 | +0.07(+0.61%) |
Jan 07, 2011 | 11.83 | 11.83 | 11.40 | 11.63 | 1,092,939 | -0.15(-1.28%) |
Jan 06, 2011 | 11.66 | 11.89 | 11.41 | 11.78 | 1,021,414 | +0.14(+1.22%) |
Jan 05, 2011 | 11.42 | 11.63 | 11.39 | 11.63 | 539,055 | +0.19(+1.70%) |
Jan 04, 2011 | 11.42 | 11.44 | 11.21 | 11.44 | 490,789 | +0.07(+0.62%) |