Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.75 | 11.86 | 11.58 | 11.63 | 2,465,953 | -0.17(-1.46%) |
Mar 30, 2011 | 11.78 | 11.85 | 11.67 | 11.80 | 866,334 | +0.08(+0.67%) |
Mar 29, 2011 | 11.66 | 11.77 | 11.62 | 11.72 | 1,447,468 | +0.03(+0.27%) |
Mar 28, 2011 | 11.56 | 11.73 | 11.52 | 11.69 | 1,509,465 | +0.17(+1.49%) |
Mar 25, 2011 | 11.66 | 11.76 | 11.45 | 11.52 | 1,976,663 | -0.12(-1.01%) |
Mar 24, 2011 | 11.35 | 11.69 | 11.25 | 11.63 | 2,843,887 | +0.37(+3.25%) |
Mar 23, 2011 | 11.11 | 11.32 | 10.92 | 11.27 | 2,349,818 | +0.12(+1.12%) |
Mar 22, 2011 | 11.41 | 11.46 | 11.10 | 11.14 | 1,274,187 | -0.28(-2.46%) |
Mar 21, 2011 | 11.35 | 11.49 | 11.34 | 11.42 | 2,260,589 | +0.14(+1.24%) |
Mar 18, 2011 | 11.04 | 11.46 | 11.04 | 11.28 | 3,360,030 | +0.40(+3.66%) |
Mar 17, 2011 | 10.75 | 11.03 | 10.67 | 10.89 | 1,985,112 | +0.29(+2.71%) |
Mar 16, 2011 | 10.89 | 11.00 | 10.56 | 10.60 | 2,918,731 | -0.33(-3.05%) |
Mar 15, 2011 | 10.86 | 10.96 | 10.86 | 10.93 | 2,107,490 | +0.06(+0.57%) |
Mar 14, 2011 | 11.01 | 11.03 | 10.78 | 10.87 | 1,201,088 | -0.26(-2.31%) |
Mar 11, 2011 | 10.93 | 11.17 | 10.82 | 11.13 | 1,327,863 | +0.07(+0.63%) |
Mar 10, 2011 | 11.09 | 11.15 | 10.89 | 11.06 | 3,616,497 | -0.16(-1.39%) |
Mar 09, 2011 | 11.29 | 11.34 | 11.11 | 11.21 | 740,941 | -0.08(-0.69%) |
Mar 08, 2011 | 11.14 | 11.35 | 11.14 | 11.29 | 1,936,792 | +0.12(+1.12%) |
Mar 07, 2011 | 10.88 | 11.24 | 10.76 | 11.17 | 4,055,337 | +0.38(+3.54%) |
Mar 04, 2011 | 10.98 | 11.00 | 10.74 | 10.78 | 1,944,140 | -0.15(-1.36%) |
Mar 03, 2011 | 10.99 | 11.17 | 10.87 | 10.93 | 2,786,857 | +0.09(+0.86%) |
Mar 02, 2011 | 10.87 | 11.04 | 10.80 | 10.84 | 5,082,224 | -0.05(-0.50%) |
Mar 01, 2011 | 11.37 | 11.39 | 10.77 | 10.89 | 5,143,370 | -0.44(-3.92%) |
Feb 28, 2011 | 11.46 | 11.47 | 11.20 | 11.34 | 2,761,758 | -0.02(-0.14%) |
Feb 25, 2011 | 11.76 | 11.91 | 11.16 | 11.35 | 6,598,124 | -0.65(-5.40%) |
Feb 24, 2011 | 11.95 | 12.28 | 11.85 | 12.00 | 2,810,361 | +0.05(+0.39%) |
Feb 23, 2011 | 12.13 | 12.24 | 11.81 | 11.95 | 4,289,991 | -0.13(-1.10%) |
Feb 22, 2011 | 12.58 | 12.59 | 12.03 | 12.09 | 3,410,663 | -0.67(-5.26%) |
Feb 18, 2011 | 12.63 | 12.88 | 12.31 | 12.76 | 4,978,180 | +0.54(+4.44%) |
Feb 17, 2011 | 12.22 | 12.36 | 12.12 | 12.22 | 1,665,245 | -0.10(-0.82%) |
Feb 16, 2011 | 11.85 | 12.33 | 11.82 | 12.32 | 4,613,763 | +0.56(+4.76%) |
Feb 15, 2011 | 11.77 | 12.02 | 11.67 | 11.76 | 2,033,551 | +0.02(+0.13%) |
Feb 14, 2011 | 11.75 | 11.87 | 11.71 | 11.74 | 1,060,284 | +0.01(+0.07%) |
Feb 11, 2011 | 11.58 | 11.90 | 11.58 | 11.73 | 2,182,711 | +0.19(+1.69%) |
Feb 10, 2011 | 11.48 | 11.61 | 11.28 | 11.54 | 2,061,381 | +0.04(+0.34%) |
Feb 09, 2011 | 11.70 | 11.75 | 11.42 | 11.50 | 4,023,529 | -0.21(-1.79%) |
Feb 08, 2011 | 11.66 | 11.75 | 11.58 | 11.71 | 1,624,373 | +0.05(+0.40%) |
Feb 07, 2011 | 11.58 | 11.77 | 11.53 | 11.66 | 2,753,388 | +0.09(+0.74%) |
Feb 04, 2011 | 11.68 | 11.70 | 11.48 | 11.58 | 2,085,245 | -0.07(-0.60%) |
Feb 03, 2011 | 11.89 | 11.94 | 11.56 | 11.65 | 2,940,070 | -0.32(-2.67%) |
Feb 02, 2011 | 11.62 | 12.12 | 11.62 | 11.97 | 7,435,135 | +0.26(+2.19%) |
Feb 01, 2011 | 11.44 | 11.77 | 11.23 | 11.71 | 7,551,439 | +0.46(+4.08%) |
Jan 31, 2011 | 11.23 | 11.30 | 10.90 | 11.25 | 5,804,016 | +0.19(+1.69%) |
Jan 28, 2011 | 11.28 | 11.40 | 10.97 | 11.06 | 6,187,197 | -0.22(-1.93%) |
Jan 27, 2011 | 11.31 | 11.54 | 11.17 | 11.28 | 6,697,883 | -0.10(-0.89%) |
Jan 26, 2011 | 11.80 | 11.84 | 11.32 | 11.38 | 9,368,666 | -0.33(-2.86%) |
Jan 25, 2011 | 12.38 | 12.40 | 11.16 | 11.72 | 21,364,190 | -0.79(-6.29%) |
Jan 24, 2011 | 13.42 | 13.45 | 12.03 | 12.50 | 16,525,328 | -0.77(-5.80%) |
Jan 21, 2011 | 13.99 | 14.06 | 13.15 | 13.27 | 7,143,143 | -0.54(-3.94%) |
Jan 20, 2011 | 14.11 | 14.22 | 13.76 | 13.82 | 3,304,997 | -0.34(-2.42%) |
Jan 19, 2011 | 14.80 | 14.96 | 14.09 | 14.16 | 4,164,785 | -0.74(-4.96%) |
Jan 18, 2011 | 14.96 | 15.06 | 14.78 | 14.90 | 3,331,877 | -0.31(-2.05%) |
Jan 14, 2011 | 14.79 | 15.26 | 14.71 | 15.21 | 3,373,158 | +0.43(+2.90%) |
Jan 13, 2011 | 14.87 | 14.87 | 14.52 | 14.78 | 2,181,561 | -0.04(-0.26%) |
Jan 12, 2011 | 14.92 | 15.13 | 14.73 | 14.82 | 2,475,388 | +0.02(+0.10%) |
Jan 11, 2011 | 14.82 | 15.31 | 14.71 | 14.81 | 3,528,734 | +0.12(+0.79%) |
Jan 10, 2011 | 15.07 | 15.15 | 14.68 | 14.69 | 1,742,749 | -0.47(-3.08%) |
Jan 07, 2011 | 15.29 | 15.59 | 14.96 | 15.16 | 3,603,217 | -0.21(-1.37%) |
Jan 06, 2011 | 15.06 | 15.69 | 15.06 | 15.37 | 4,491,623 | +0.30(+2.01%) |
Jan 05, 2011 | 14.80 | 15.07 | 14.63 | 15.06 | 2,619,326 | +0.19(+1.26%) |
Jan 04, 2011 | 14.71 | 15.17 | 14.54 | 14.88 | 3,003,286 | +0.27(+1.86%) |