Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 12.16 | 12.75 | 12.16 | 12.50 | 2,225,603 | +0.29(+2.41%) |
Mar 30, 2011 | 12.09 | 12.26 | 12.03 | 12.20 | 709,126 | +0.15(+1.23%) |
Mar 29, 2011 | 11.98 | 12.08 | 11.88 | 12.06 | 584,647 | +0.09(+0.71%) |
Mar 28, 2011 | 11.96 | 12.06 | 11.91 | 11.97 | 851,903 | +0.03(+0.23%) |
Mar 25, 2011 | 11.85 | 12.08 | 11.82 | 11.94 | 694,981 | +0.13(+1.07%) |
Mar 24, 2011 | 11.76 | 11.87 | 11.64 | 11.82 | 572,879 | +0.13(+1.15%) |
Mar 23, 2011 | 11.71 | 11.74 | 11.53 | 11.68 | 508,278 | -0.05(-0.40%) |
Mar 22, 2011 | 11.75 | 11.77 | 11.67 | 11.73 | 533,593 | -0.02(-0.19%) |
Mar 21, 2011 | 11.79 | 11.81 | 11.71 | 11.75 | 442,296 | +0.31(+2.74%) |
Mar 18, 2011 | 11.45 | 11.56 | 11.40 | 11.44 | 656,533 | +0.12(+1.09%) |
Mar 17, 2011 | 11.28 | 11.47 | 11.26 | 11.31 | 643,829 | +0.17(+1.53%) |
Mar 16, 2011 | 11.29 | 11.43 | 11.12 | 11.14 | 1,420,273 | -0.17(-1.48%) |
Mar 15, 2011 | 11.27 | 11.41 | 11.26 | 11.31 | 816,752 | -0.11(-0.96%) |
Mar 14, 2011 | 11.28 | 11.47 | 11.28 | 11.42 | 853,013 | +0.04(+0.39%) |
Mar 11, 2011 | 11.17 | 11.43 | 11.13 | 11.38 | 979,734 | +0.15(+1.32%) |
Mar 10, 2011 | 11.33 | 11.34 | 11.10 | 11.23 | 952,322 | -0.27(-2.39%) |
Mar 09, 2011 | 11.47 | 11.56 | 11.39 | 11.50 | 615,576 | -0.01(-0.07%) |
Mar 08, 2011 | 11.40 | 11.61 | 11.30 | 11.51 | 550,920 | +0.20(+1.80%) |
Mar 07, 2011 | 11.37 | 11.41 | 11.15 | 11.31 | 1,726,283 | -0.02(-0.17%) |
Mar 04, 2011 | 11.54 | 11.56 | 11.23 | 11.33 | 753,763 | -0.23(-1.95%) |
Mar 03, 2011 | 11.18 | 11.59 | 11.18 | 11.55 | 997,854 | +0.43(+3.88%) |
Mar 02, 2011 | 11.00 | 11.20 | 10.97 | 11.12 | 865,666 | +0.09(+0.77%) |
Mar 01, 2011 | 11.18 | 11.26 | 10.99 | 11.04 | 1,378,923 | -0.15(-1.33%) |
Feb 28, 2011 | 11.24 | 11.35 | 11.17 | 11.18 | 771,122 | -0.00(-0.03%) |
Feb 25, 2011 | 11.04 | 11.19 | 11.00 | 11.19 | 1,271,585 | +0.20(+1.77%) |
Feb 24, 2011 | 10.96 | 11.11 | 10.84 | 10.99 | 2,821,797 | +0.03(+0.28%) |
Feb 23, 2011 | 11.22 | 11.28 | 10.94 | 10.96 | 1,812,306 | -0.26(-2.30%) |
Feb 22, 2011 | 11.55 | 11.58 | 11.20 | 11.22 | 1,367,020 | -0.44(-3.81%) |
Feb 18, 2011 | 11.77 | 11.77 | 11.58 | 11.66 | 1,210,394 | -0.07(-0.63%) |
Feb 17, 2011 | 11.64 | 11.87 | 11.61 | 11.74 | 1,010,608 | +0.09(+0.78%) |
Feb 16, 2011 | 11.77 | 11.83 | 11.64 | 11.65 | 1,482,760 | -0.07(-0.63%) |
Feb 15, 2011 | 11.63 | 11.84 | 11.63 | 11.72 | 3,033,343 | +0.05(+0.40%) |
Feb 14, 2011 | 11.61 | 11.68 | 11.59 | 11.68 | 658,025 | +0.09(+0.74%) |
Feb 11, 2011 | 11.42 | 11.67 | 11.42 | 11.59 | 1,275,520 | +0.15(+1.27%) |
Feb 10, 2011 | 11.20 | 11.54 | 11.20 | 11.45 | 1,498,175 | +0.19(+1.68%) |
Feb 09, 2011 | 11.35 | 11.40 | 11.23 | 11.26 | 1,028,498 | -0.16(-1.37%) |
Feb 08, 2011 | 11.36 | 11.51 | 11.35 | 11.41 | 1,186,268 | +0.04(+0.39%) |
Feb 07, 2011 | 11.14 | 11.40 | 11.14 | 11.37 | 865,771 | +0.23(+2.05%) |
Feb 04, 2011 | 11.15 | 11.20 | 11.10 | 11.14 | 1,122,595 | +0.01(+0.12%) |
Feb 03, 2011 | 11.07 | 11.18 | 10.97 | 11.13 | 1,633,402 | +0.04(+0.37%) |
Feb 02, 2011 | 11.26 | 11.28 | 11.04 | 11.09 | 2,222,167 | -0.22(-1.97%) |
Feb 01, 2011 | 11.57 | 11.62 | 10.76 | 11.31 | 5,669,423 | -0.36(-3.11%) |
Jan 31, 2011 | 11.36 | 11.81 | 11.36 | 11.67 | 1,960,750 | +0.09(+0.78%) |
Jan 28, 2011 | 11.61 | 11.74 | 11.47 | 11.58 | 1,930,138 | -0.02(-0.17%) |
Jan 27, 2011 | 11.48 | 11.63 | 11.47 | 11.60 | 744,495 | +0.10(+0.88%) |
Jan 26, 2011 | 11.48 | 11.58 | 11.42 | 11.50 | 2,308,332 | +0.06(+0.55%) |
Jan 25, 2011 | 11.39 | 11.45 | 11.30 | 11.43 | 1,219,202 | +0.01(+0.12%) |
Jan 24, 2011 | 11.34 | 11.44 | 11.32 | 11.42 | 1,459,839 | +0.09(+0.75%) |
Jan 21, 2011 | 11.28 | 11.50 | 11.24 | 11.34 | 2,061,504 | +0.15(+1.30%) |
Jan 20, 2011 | 11.23 | 11.27 | 11.09 | 11.19 | 2,710,156 | -0.09(-0.78%) |
Jan 19, 2011 | 11.25 | 11.52 | 11.25 | 11.28 | 1,682,855 | +0.01(+0.12%) |
Jan 18, 2011 | 11.00 | 11.27 | 11.00 | 11.26 | 2,096,658 | +0.24(+2.17%) |
Jan 14, 2011 | 10.94 | 11.02 | 10.87 | 11.02 | 450,839 | +0.08(+0.73%) |
Jan 13, 2011 | 10.93 | 10.99 | 10.88 | 10.95 | 621,382 | +0.03(+0.25%) |
Jan 12, 2011 | 10.93 | 10.96 | 10.82 | 10.92 | 1,238,957 | +0.08(+0.71%) |
Jan 11, 2011 | 10.84 | 10.95 | 10.78 | 10.84 | 802,278 | +0.04(+0.33%) |
Jan 10, 2011 | 10.72 | 10.87 | 10.61 | 10.81 | 928,066 | +0.06(+0.56%) |
Jan 07, 2011 | 10.87 | 10.96 | 10.62 | 10.75 | 1,042,715 | -0.08(-0.73%) |
Jan 06, 2011 | 10.91 | 10.98 | 10.82 | 10.82 | 769,291 | -0.04(-0.40%) |
Jan 05, 2011 | 10.80 | 10.93 | 10.75 | 10.87 | 590,697 | +0.04(+0.33%) |
Jan 04, 2011 | 11.04 | 11.06 | 10.69 | 10.83 | 723,405 | -0.20(-1.81%) |