Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 12.15 | 12.37 | 12.15 | 12.32 | 1,395,461 | +0.24(+1.97%) |
Mar 30, 2011 | 11.95 | 12.12 | 11.93 | 12.08 | 613,382 | +0.23(+1.94%) |
Mar 29, 2011 | 11.85 | 11.88 | 11.78 | 11.85 | 1,304,201 | +0.02(+0.13%) |
Mar 28, 2011 | 11.99 | 11.99 | 11.82 | 11.83 | 725,201 | -0.17(-1.46%) |
Mar 25, 2011 | 12.05 | 12.09 | 11.99 | 12.01 | 564,924 | -0.04(-0.33%) |
Mar 24, 2011 | 11.94 | 12.06 | 11.89 | 12.05 | 1,185,463 | +0.18(+1.54%) |
Mar 23, 2011 | 11.87 | 11.89 | 11.78 | 11.86 | 751,014 | -0.10(-0.80%) |
Mar 22, 2011 | 11.81 | 11.98 | 11.74 | 11.96 | 1,243,192 | +0.31(+2.66%) |
Mar 21, 2011 | 11.68 | 11.71 | 11.59 | 11.65 | 915,834 | -0.02(-0.20%) |
Mar 18, 2011 | 11.61 | 11.80 | 11.47 | 11.67 | 1,595,278 | +0.20(+1.73%) |
Mar 17, 2011 | 11.46 | 11.52 | 11.41 | 11.47 | 1,126,420 | +0.13(+1.12%) |
Mar 16, 2011 | 11.68 | 11.76 | 11.33 | 11.35 | 1,482,207 | -0.38(-3.25%) |
Mar 15, 2011 | 11.73 | 11.97 | 11.70 | 11.73 | 1,128,744 | -0.24(-1.99%) |
Mar 14, 2011 | 11.62 | 11.97 | 11.61 | 11.97 | 1,766,157 | +0.22(+1.89%) |
Mar 11, 2011 | 11.68 | 11.82 | 11.61 | 11.74 | 1,102,329 | +0.10(+0.89%) |
Mar 10, 2011 | 11.73 | 11.80 | 11.62 | 11.64 | 1,541,194 | -0.20(-1.68%) |
Mar 09, 2011 | 11.85 | 11.90 | 11.74 | 11.84 | 998,081 | -0.04(-0.33%) |
Mar 08, 2011 | 11.66 | 11.89 | 11.62 | 11.88 | 624,160 | +0.18(+1.56%) |
Mar 07, 2011 | 11.72 | 11.82 | 11.62 | 11.70 | 440,852 | -0.06(-0.47%) |
Mar 04, 2011 | 11.54 | 11.75 | 11.51 | 11.75 | 1,091,778 | +0.15(+1.30%) |
Mar 03, 2011 | 11.46 | 11.60 | 11.46 | 11.60 | 1,437,386 | +0.19(+1.67%) |
Mar 02, 2011 | 11.16 | 11.42 | 11.11 | 11.41 | 884,100 | +0.10(+0.91%) |
Mar 01, 2011 | 11.41 | 11.44 | 11.26 | 11.31 | 886,806 | -0.03(-0.28%) |
Feb 28, 2011 | 11.19 | 11.34 | 11.16 | 11.34 | 1,364,800 | +0.21(+1.93%) |
Feb 25, 2011 | 11.23 | 11.31 | 11.07 | 11.12 | 1,035,742 | -0.12(-1.06%) |
Feb 24, 2011 | 11.26 | 11.36 | 11.19 | 11.24 | 1,167,971 | +0.09(+0.78%) |
Feb 23, 2011 | 11.05 | 11.24 | 10.99 | 11.16 | 974,516 | +0.02(+0.21%) |
Feb 22, 2011 | 11.21 | 11.31 | 11.06 | 11.13 | 1,098,741 | -0.13(-1.20%) |
Feb 18, 2011 | 11.16 | 11.29 | 11.09 | 11.27 | 765,969 | +0.14(+1.29%) |
Feb 17, 2011 | 11.02 | 11.21 | 11.01 | 11.12 | 608,381 | +0.06(+0.57%) |
Feb 16, 2011 | 10.95 | 11.12 | 10.89 | 11.06 | 665,473 | +0.13(+1.24%) |
Feb 15, 2011 | 10.93 | 10.97 | 10.89 | 10.93 | 972,530 | -0.02(-0.22%) |
Feb 14, 2011 | 10.93 | 11.01 | 10.92 | 10.95 | 757,211 | -0.07(-0.65%) |
Feb 11, 2011 | 10.95 | 11.05 | 10.93 | 11.02 | 692,716 | +0.06(+0.51%) |
Feb 10, 2011 | 10.88 | 10.97 | 10.85 | 10.97 | 516,257 | +0.03(+0.29%) |
Feb 09, 2011 | 10.91 | 10.95 | 10.89 | 10.93 | 981,474 | -0.02(-0.22%) |
Feb 08, 2011 | 10.91 | 11.00 | 10.87 | 10.96 | 1,353,272 | +0.10(+0.95%) |
Feb 07, 2011 | 10.78 | 10.91 | 10.78 | 10.85 | 503,799 | +0.03(+0.29%) |
Feb 04, 2011 | 10.89 | 10.90 | 10.78 | 10.82 | 612,137 | -0.06(-0.58%) |
Feb 03, 2011 | 10.81 | 10.93 | 10.79 | 10.89 | 777,737 | +0.03(+0.29%) |
Feb 02, 2011 | 10.86 | 10.91 | 10.78 | 10.85 | 907,477 | -0.09(-0.80%) |
Feb 01, 2011 | 10.89 | 11.01 | 10.80 | 10.94 | 1,519,797 | +0.12(+1.10%) |
Jan 31, 2011 | 10.67 | 10.84 | 10.61 | 10.82 | 1,021,256 | +0.17(+1.64%) |
Jan 28, 2011 | 10.69 | 10.78 | 10.47 | 10.65 | 1,020,446 | -0.07(-0.67%) |
Jan 27, 2011 | 10.86 | 10.89 | 10.64 | 10.72 | 1,177,228 | -0.09(-0.81%) |
Jan 26, 2011 | 10.89 | 10.90 | 10.74 | 10.81 | 1,757,285 | +0.04(+0.37%) |
Jan 25, 2011 | 10.79 | 10.85 | 10.61 | 10.77 | 800,770 | -0.10(-0.95%) |
Jan 24, 2011 | 10.89 | 10.96 | 10.81 | 10.87 | 884,508 | +0.06(+0.51%) |
Jan 21, 2011 | 10.86 | 10.89 | 10.74 | 10.81 | 896,631 | +0.04(+0.37%) |
Jan 20, 2011 | 10.89 | 10.92 | 10.74 | 10.78 | 884,797 | -0.15(-1.38%) |
Jan 19, 2011 | 11.17 | 11.18 | 10.90 | 10.93 | 711,314 | -0.25(-2.27%) |
Jan 18, 2011 | 11.23 | 11.25 | 11.11 | 11.18 | 669,542 | -0.13(-1.19%) |
Jan 14, 2011 | 11.12 | 11.39 | 11.08 | 11.31 | 852,135 | +0.21(+1.93%) |
Jan 13, 2011 | 11.02 | 11.19 | 10.98 | 11.10 | 726,434 | +0.14(+1.30%) |
Jan 12, 2011 | 10.93 | 11.02 | 10.89 | 10.96 | 1,413,741 | +0.07(+0.66%) |
Jan 11, 2011 | 10.93 | 10.93 | 10.77 | 10.89 | 1,946,665 | +0.02(+0.15%) |
Jan 10, 2011 | 10.99 | 11.01 | 10.85 | 10.87 | 1,284,903 | -0.21(-1.93%) |
Jan 07, 2011 | 11.12 | 11.15 | 10.93 | 11.08 | 737,908 | -0.11(-0.99%) |
Jan 06, 2011 | 11.34 | 11.34 | 11.09 | 11.20 | 1,077,758 | -0.24(-2.08%) |
Jan 05, 2011 | 11.37 | 11.53 | 11.34 | 11.43 | 1,196,804 | +0.14(+1.27%) |
Jan 04, 2011 | 11.19 | 11.35 | 11.08 | 11.29 | 1,011,151 | +0.17(+1.57%) |