Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.58 | 11.70 | 11.51 | 11.63 | 92,272 | +0.02(+0.19%) |
Mar 30, 2011 | 11.51 | 11.61 | 11.51 | 11.61 | 17,883 | +0.17(+1.52%) |
Mar 29, 2011 | 11.42 | 11.59 | 11.42 | 11.44 | 7,976 | +0.00(+0.00%) |
Mar 28, 2011 | 11.51 | 11.59 | 11.32 | 11.44 | 12,615 | +0.07(+0.61%) |
Mar 25, 2011 | 11.20 | 11.37 | 11.20 | 11.37 | 3,045 | -0.06(-0.49%) |
Mar 24, 2011 | 11.22 | 11.42 | 11.22 | 11.42 | 32,783 | +0.15(+1.30%) |
Mar 23, 2011 | 11.24 | 11.30 | 11.24 | 11.28 | 3,012 | +0.04(+0.35%) |
Mar 22, 2011 | 11.12 | 11.26 | 11.10 | 11.24 | 9,056 | +0.09(+0.78%) |
Mar 21, 2011 | 11.19 | 11.29 | 11.07 | 11.15 | 14,247 | -0.02(-0.20%) |
Mar 18, 2011 | 11.26 | 11.28 | 11.15 | 11.17 | 9,858 | +0.27(+2.49%) |
Mar 17, 2011 | 10.87 | 10.98 | 10.79 | 10.90 | 15,856 | +0.24(+2.21%) |
Mar 16, 2011 | 11.10 | 11.10 | 10.67 | 10.67 | 21,097 | -0.49(-4.36%) |
Mar 15, 2011 | 10.99 | 11.26 | 10.83 | 11.15 | 68,727 | -0.10(-0.93%) |
Mar 14, 2011 | 11.12 | 11.29 | 11.12 | 11.26 | 14,572 | +0.19(+1.73%) |
Mar 11, 2011 | 11.04 | 11.12 | 11.04 | 11.06 | 11,573 | +0.01(+0.09%) |
Mar 10, 2011 | 11.19 | 11.19 | 10.98 | 11.06 | 15,594 | +0.04(+0.36%) |
Mar 09, 2011 | 10.88 | 11.10 | 10.88 | 11.02 | 22,686 | +0.14(+1.29%) |
Mar 08, 2011 | 10.71 | 10.94 | 10.71 | 10.87 | 26,858 | +0.35(+3.30%) |
Mar 07, 2011 | 10.66 | 10.69 | 10.49 | 10.53 | 31,479 | +0.03(+0.33%) |
Mar 04, 2011 | 10.56 | 10.70 | 10.46 | 10.49 | 19,400 | -0.24(-2.20%) |
Mar 03, 2011 | 10.46 | 10.73 | 10.40 | 10.73 | 49,694 | +0.38(+3.69%) |
Mar 02, 2011 | 10.61 | 10.61 | 10.28 | 10.35 | 100,957 | -0.21(-1.98%) |
Mar 01, 2011 | 10.78 | 10.86 | 10.53 | 10.56 | 33,648 | -0.35(-3.23%) |
Feb 28, 2011 | 10.96 | 10.96 | 10.74 | 10.91 | 11,275 | -0.05(-0.45%) |
Feb 25, 2011 | 11.12 | 11.19 | 10.93 | 10.96 | 57,382 | -0.06(-0.50%) |
Feb 24, 2011 | 11.12 | 11.18 | 10.95 | 11.01 | 25,435 | +0.12(+1.08%) |
Feb 23, 2011 | 10.78 | 11.04 | 10.78 | 10.90 | 21,745 | +0.13(+1.16%) |
Feb 22, 2011 | 11.12 | 11.24 | 10.74 | 10.77 | 52,882 | -0.51(-4.50%) |
Feb 18, 2011 | 11.45 | 11.48 | 11.28 | 11.28 | 39,652 | -0.10(-0.92%) |
Feb 17, 2011 | 11.62 | 11.62 | 11.37 | 11.38 | 30,752 | -0.19(-1.68%) |
Feb 16, 2011 | 11.64 | 11.71 | 11.56 | 11.58 | 71,988 | -0.03(-0.24%) |
Feb 15, 2011 | 11.83 | 11.83 | 11.60 | 11.60 | 6,998 | -0.13(-1.13%) |
Feb 14, 2011 | 11.81 | 11.84 | 11.62 | 11.74 | 15,109 | -0.16(-1.34%) |
Feb 11, 2011 | 11.61 | 11.97 | 11.60 | 11.90 | 11,914 | +0.18(+1.54%) |
Feb 10, 2011 | 11.58 | 11.72 | 11.58 | 11.72 | 20,044 | +0.19(+1.63%) |
Feb 09, 2011 | 11.60 | 11.60 | 11.44 | 11.53 | 15,555 | +0.10(+0.91%) |
Feb 08, 2011 | 11.64 | 11.64 | 11.42 | 11.42 | 62,279 | -0.06(-0.48%) |
Feb 07, 2011 | 11.67 | 11.67 | 11.48 | 11.48 | 23,703 | -0.11(-0.96%) |
Feb 04, 2011 | 11.79 | 11.79 | 11.36 | 11.59 | 68,640 | -0.10(-0.89%) |
Feb 03, 2011 | 11.57 | 11.71 | 11.46 | 11.69 | 37,123 | +0.07(+0.56%) |
Feb 02, 2011 | 11.56 | 11.68 | 11.53 | 11.63 | 48,428 | +0.16(+1.43%) |
Feb 01, 2011 | 11.62 | 11.75 | 11.37 | 11.47 | 75,007 | -0.22(-1.90%) |
Jan 31, 2011 | 11.56 | 11.69 | 11.42 | 11.69 | 86,683 | +0.07(+0.59%) |
Jan 28, 2011 | 11.78 | 11.86 | 11.50 | 11.62 | 48,924 | -0.26(-2.16%) |
Jan 27, 2011 | 11.94 | 11.94 | 11.78 | 11.88 | 38,670 | -0.25(-2.06%) |
Jan 26, 2011 | 12.04 | 12.15 | 11.99 | 12.13 | 40,567 | +0.19(+1.57%) |
Jan 25, 2011 | 12.18 | 12.18 | 11.94 | 11.94 | 12,693 | -0.20(-1.67%) |
Jan 24, 2011 | 12.18 | 12.18 | 12.04 | 12.14 | 9,594 | +0.14(+1.17%) |
Jan 21, 2011 | 12.08 | 12.16 | 11.94 | 12.00 | 20,591 | +0.01(+0.06%) |
Jan 20, 2011 | 11.92 | 12.07 | 11.92 | 11.99 | 22,037 | +0.08(+0.64%) |
Jan 19, 2011 | 12.04 | 12.04 | 11.92 | 11.92 | 12,366 | -0.26(-2.17%) |
Jan 18, 2011 | 12.09 | 12.18 | 12.04 | 12.18 | 75,954 | +0.01(+0.08%) |
Jan 14, 2011 | 12.10 | 12.17 | 12.09 | 12.17 | 35,002 | +0.06(+0.49%) |
Jan 13, 2011 | 12.18 | 12.18 | 12.09 | 12.11 | 88,358 | -0.01(-0.06%) |
Jan 12, 2011 | 11.97 | 12.12 | 11.97 | 12.12 | 14,592 | +0.16(+1.34%) |
Jan 11, 2011 | 12.07 | 12.07 | 11.95 | 11.96 | 14,035 | -0.04(-0.35%) |
Jan 10, 2011 | 11.99 | 12.01 | 11.94 | 12.00 | 23,205 | +0.00(+0.00%) |
Jan 07, 2011 | 12.03 | 12.03 | 11.95 | 12.00 | 14,979 | +0.08(+0.64%) |
Jan 06, 2011 | 12.04 | 12.04 | 11.90 | 11.92 | 33,854 | -0.06(-0.52%) |
Jan 05, 2011 | 12.02 | 12.02 | 11.98 | 11.99 | 32,632 | -0.01(-0.06%) |
Jan 04, 2011 | 11.97 | 11.99 | 11.92 | 11.99 | 21,286 | +0.02(+0.17%) |