Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.82 | 10.95 | 10.72 | 10.95 | 285,794 | +0.12(+1.13%) |
Mar 30, 2011 | 10.83 | 10.99 | 10.80 | 10.83 | 332,213 | -0.09(-0.78%) |
Mar 29, 2011 | 11.11 | 11.23 | 10.77 | 10.91 | 598,111 | -0.21(-1.90%) |
Mar 28, 2011 | 11.08 | 11.29 | 10.72 | 11.12 | 2,547,345 | +0.80(+7.73%) |
Mar 25, 2011 | 10.30 | 10.42 | 10.19 | 10.32 | 497,878 | +0.09(+0.83%) |
Mar 24, 2011 | 10.49 | 10.57 | 10.24 | 10.24 | 450,408 | -0.25(-2.41%) |
Mar 23, 2011 | 10.49 | 10.55 | 10.32 | 10.49 | 219,922 | +0.00(+0.04%) |
Mar 22, 2011 | 10.44 | 10.57 | 10.40 | 10.49 | 418,682 | -0.01(-0.07%) |
Mar 21, 2011 | 10.45 | 10.53 | 10.28 | 10.50 | 415,403 | +0.23(+2.20%) |
Mar 18, 2011 | 10.31 | 10.47 | 10.20 | 10.27 | 1,002,612 | +0.00(+0.00%) |
Mar 17, 2011 | 10.25 | 10.29 | 10.19 | 10.27 | 278,753 | +0.09(+0.84%) |
Mar 16, 2011 | 10.16 | 10.25 | 10.14 | 10.18 | 275,991 | +0.01(+0.07%) |
Mar 15, 2011 | 10.21 | 10.39 | 10.12 | 10.18 | 663,729 | -0.14(-1.40%) |
Mar 14, 2011 | 10.30 | 10.42 | 10.30 | 10.32 | 213,323 | -0.06(-0.54%) |
Mar 11, 2011 | 10.28 | 10.43 | 10.20 | 10.38 | 218,944 | +0.11(+1.05%) |
Mar 10, 2011 | 10.21 | 10.39 | 10.14 | 10.27 | 370,409 | +0.01(+0.11%) |
Mar 09, 2011 | 10.19 | 10.31 | 10.16 | 10.26 | 341,022 | +0.03(+0.29%) |
Mar 08, 2011 | 10.12 | 10.25 | 10.09 | 10.23 | 439,064 | +0.13(+1.29%) |
Mar 07, 2011 | 10.39 | 10.47 | 10.10 | 10.10 | 548,116 | -0.29(-2.82%) |
Mar 04, 2011 | 10.38 | 10.44 | 10.31 | 10.39 | 264,674 | -0.01(-0.07%) |
Mar 03, 2011 | 10.46 | 10.50 | 10.29 | 10.40 | 452,515 | +0.01(+0.11%) |
Mar 02, 2011 | 10.47 | 10.50 | 10.32 | 10.39 | 309,431 | -0.07(-0.64%) |
Mar 01, 2011 | 10.69 | 10.78 | 10.45 | 10.45 | 434,076 | -0.26(-2.42%) |
Feb 28, 2011 | 10.62 | 10.74 | 10.61 | 10.71 | 381,896 | +0.15(+1.40%) |
Feb 25, 2011 | 10.39 | 10.58 | 10.39 | 10.57 | 266,670 | +0.17(+1.61%) |
Feb 24, 2011 | 10.47 | 10.47 | 10.28 | 10.40 | 314,073 | -0.01(-0.07%) |
Feb 23, 2011 | 10.67 | 10.70 | 10.39 | 10.41 | 306,774 | -0.26(-2.47%) |
Feb 22, 2011 | 10.65 | 10.74 | 10.65 | 10.67 | 319,155 | -0.02(-0.17%) |
Feb 18, 2011 | 10.64 | 10.75 | 10.57 | 10.69 | 252,839 | +0.12(+1.09%) |
Feb 17, 2011 | 10.57 | 10.61 | 10.52 | 10.57 | 266,657 | +0.01(+0.14%) |
Feb 16, 2011 | 10.54 | 10.56 | 10.43 | 10.56 | 433,737 | +0.11(+1.03%) |
Feb 15, 2011 | 10.51 | 10.57 | 10.45 | 10.45 | 322,648 | -0.07(-0.64%) |
Feb 14, 2011 | 10.53 | 10.58 | 10.50 | 10.52 | 237,564 | -0.01(-0.14%) |
Feb 11, 2011 | 10.48 | 10.55 | 10.47 | 10.53 | 145,668 | +0.03(+0.28%) |
Feb 10, 2011 | 10.50 | 10.57 | 10.47 | 10.50 | 143,097 | +0.00(+0.00%) |
Feb 09, 2011 | 10.50 | 10.54 | 10.45 | 10.50 | 322,472 | +0.00(+0.04%) |
Feb 08, 2011 | 10.57 | 10.60 | 10.49 | 10.50 | 187,585 | -0.10(-0.91%) |
Feb 07, 2011 | 10.50 | 10.68 | 10.50 | 10.60 | 161,426 | +0.09(+0.85%) |
Feb 04, 2011 | 10.49 | 10.55 | 10.41 | 10.51 | 411,380 | +0.03(+0.28%) |
Feb 03, 2011 | 10.39 | 10.51 | 10.39 | 10.48 | 225,182 | +0.05(+0.46%) |
Feb 02, 2011 | 10.52 | 10.57 | 10.39 | 10.43 | 243,236 | -0.14(-1.30%) |
Feb 01, 2011 | 10.53 | 10.66 | 10.41 | 10.57 | 546,025 | +0.04(+0.39%) |
Jan 31, 2011 | 10.60 | 10.64 | 10.48 | 10.52 | 227,758 | -0.02(-0.18%) |
Jan 28, 2011 | 10.87 | 10.91 | 10.54 | 10.54 | 327,597 | -0.32(-2.97%) |
Jan 27, 2011 | 10.69 | 10.90 | 10.63 | 10.87 | 279,284 | +0.14(+1.35%) |
Jan 26, 2011 | 10.69 | 10.74 | 10.58 | 10.72 | 226,581 | +0.09(+0.80%) |
Jan 25, 2011 | 10.58 | 10.71 | 10.56 | 10.64 | 187,903 | +0.03(+0.25%) |
Jan 24, 2011 | 10.57 | 10.68 | 10.54 | 10.61 | 209,325 | +0.09(+0.82%) |
Jan 21, 2011 | 10.46 | 10.59 | 10.40 | 10.52 | 342,827 | +0.14(+1.38%) |
Jan 20, 2011 | 10.37 | 10.47 | 10.36 | 10.38 | 321,889 | -0.04(-0.39%) |
Jan 19, 2011 | 10.59 | 10.59 | 10.41 | 10.42 | 194,343 | -0.16(-1.53%) |
Jan 18, 2011 | 10.60 | 10.66 | 10.45 | 10.58 | 424,920 | -0.09(-0.83%) |
Jan 14, 2011 | 10.68 | 10.70 | 10.60 | 10.67 | 325,733 | -0.00(-0.03%) |
Jan 13, 2011 | 10.70 | 10.75 | 10.63 | 10.68 | 374,611 | -0.04(-0.38%) |
Jan 12, 2011 | 10.77 | 10.81 | 10.69 | 10.72 | 361,594 | +0.01(+0.10%) |
Jan 11, 2011 | 10.72 | 10.83 | 10.67 | 10.70 | 200,031 | +0.03(+0.31%) |
Jan 10, 2011 | 10.68 | 10.76 | 10.62 | 10.67 | 340,428 | -0.03(-0.24%) |
Jan 07, 2011 | 10.68 | 10.75 | 10.52 | 10.70 | 372,193 | -0.02(-0.21%) |
Jan 06, 2011 | 10.87 | 10.92 | 10.63 | 10.72 | 465,622 | -0.15(-1.36%) |
Jan 05, 2011 | 10.92 | 10.97 | 10.79 | 10.87 | 434,246 | -0.10(-0.87%) |
Jan 04, 2011 | 11.26 | 11.29 | 10.91 | 10.96 | 670,779 | -0.35(-3.06%) |