Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 12.01 | 12.09 | 11.86 | 12.04 | 2,419,753 | +0.08(+0.69%) |
Mar 30, 2011 | 12.19 | 12.41 | 11.92 | 11.96 | 7,049,630 | -0.09(-0.75%) |
Mar 29, 2011 | 12.19 | 12.28 | 11.83 | 12.05 | 4,131,826 | -0.12(-0.97%) |
Mar 28, 2011 | 12.24 | 12.45 | 12.10 | 12.17 | 3,930,635 | -0.13(-1.07%) |
Mar 25, 2011 | 11.71 | 12.47 | 11.59 | 12.30 | 12,308,992 | +0.70(+6.03%) |
Mar 24, 2011 | 11.68 | 11.70 | 11.38 | 11.60 | 5,266,191 | +0.03(+0.30%) |
Mar 23, 2011 | 11.74 | 11.76 | 11.52 | 11.56 | 2,777,044 | -0.18(-1.53%) |
Mar 22, 2011 | 11.86 | 11.95 | 11.70 | 11.74 | 1,874,412 | -0.10(-0.88%) |
Mar 21, 2011 | 11.81 | 11.88 | 11.74 | 11.85 | 3,221,296 | +0.33(+2.83%) |
Mar 18, 2011 | 11.68 | 11.69 | 11.45 | 11.52 | 2,299,662 | +0.08(+0.67%) |
Mar 17, 2011 | 11.47 | 11.71 | 11.41 | 11.45 | 2,834,476 | +0.26(+2.29%) |
Mar 16, 2011 | 11.25 | 11.47 | 11.05 | 11.19 | 3,439,387 | -0.06(-0.55%) |
Mar 15, 2011 | 11.05 | 11.35 | 11.04 | 11.25 | 5,660,857 | -0.20(-1.75%) |
Mar 14, 2011 | 11.36 | 11.59 | 11.26 | 11.45 | 1,796,430 | -0.03(-0.30%) |
Mar 11, 2011 | 11.30 | 11.67 | 11.30 | 11.49 | 2,303,082 | +0.00(+0.00%) |
Mar 10, 2011 | 11.57 | 11.71 | 11.40 | 11.49 | 3,301,447 | -0.24(-2.06%) |
Mar 09, 2011 | 11.96 | 11.98 | 11.69 | 11.73 | 2,776,157 | -0.23(-1.96%) |
Mar 08, 2011 | 11.56 | 12.07 | 11.38 | 11.96 | 5,343,161 | +0.45(+3.95%) |
Mar 07, 2011 | 11.91 | 11.94 | 11.38 | 11.51 | 4,220,183 | -0.37(-3.13%) |
Mar 04, 2011 | 12.12 | 12.18 | 11.76 | 11.88 | 3,013,832 | -0.25(-2.04%) |
Mar 03, 2011 | 11.89 | 12.17 | 11.89 | 12.13 | 4,543,345 | +0.33(+2.80%) |
Mar 02, 2011 | 11.65 | 11.86 | 11.51 | 11.80 | 3,655,499 | +0.14(+1.18%) |
Mar 01, 2011 | 12.27 | 12.27 | 11.47 | 11.66 | 6,265,783 | -0.50(-4.08%) |
Feb 28, 2011 | 12.29 | 12.36 | 12.07 | 12.16 | 3,789,586 | -0.05(-0.39%) |
Feb 25, 2011 | 11.80 | 12.26 | 11.76 | 12.20 | 4,348,348 | +0.44(+3.75%) |
Feb 24, 2011 | 11.58 | 11.78 | 11.22 | 11.76 | 7,585,486 | +0.18(+1.55%) |
Feb 23, 2011 | 11.81 | 12.06 | 11.28 | 11.58 | 5,076,586 | -0.25(-2.15%) |
Feb 22, 2011 | 12.40 | 12.40 | 11.73 | 11.84 | 6,119,657 | -0.70(-5.55%) |
Feb 18, 2011 | 12.97 | 12.97 | 12.48 | 12.53 | 3,090,661 | -0.35(-2.73%) |
Feb 17, 2011 | 12.95 | 12.95 | 12.51 | 12.89 | 10,011,077 | -0.08(-0.64%) |
Feb 16, 2011 | 13.04 | 13.15 | 12.92 | 12.97 | 3,848,257 | -0.01(-0.11%) |
Feb 15, 2011 | 12.90 | 13.13 | 12.79 | 12.98 | 4,042,249 | +0.04(+0.32%) |
Feb 14, 2011 | 12.51 | 12.98 | 12.50 | 12.94 | 4,513,967 | +0.47(+3.75%) |
Feb 11, 2011 | 12.18 | 12.53 | 12.18 | 12.47 | 5,112,308 | +0.20(+1.63%) |
Feb 10, 2011 | 11.98 | 12.28 | 11.95 | 12.27 | 3,001,431 | +0.17(+1.37%) |
Feb 09, 2011 | 12.17 | 12.21 | 12.05 | 12.11 | 2,190,037 | -0.12(-0.96%) |
Feb 08, 2011 | 12.27 | 12.28 | 12.08 | 12.22 | 2,913,418 | +0.02(+0.17%) |
Feb 07, 2011 | 12.15 | 12.31 | 12.03 | 12.20 | 3,136,776 | +0.17(+1.43%) |
Feb 04, 2011 | 11.98 | 12.11 | 11.86 | 12.03 | 3,641,679 | +0.13(+1.10%) |
Feb 03, 2011 | 12.09 | 12.09 | 11.78 | 11.90 | 4,532,084 | -0.21(-1.76%) |
Feb 02, 2011 | 12.26 | 12.29 | 12.03 | 12.11 | 2,899,987 | -0.17(-1.35%) |
Feb 01, 2011 | 12.16 | 12.45 | 12.13 | 12.28 | 4,409,951 | +0.29(+2.41%) |
Jan 31, 2011 | 11.72 | 12.07 | 11.72 | 11.99 | 3,192,983 | +0.30(+2.59%) |
Jan 28, 2011 | 12.00 | 12.24 | 11.65 | 11.69 | 3,954,734 | -0.17(-1.45%) |
Jan 27, 2011 | 11.91 | 11.98 | 11.72 | 11.86 | 2,258,535 | +0.00(+0.00%) |
Jan 26, 2011 | 11.69 | 12.17 | 11.69 | 11.86 | 5,234,099 | +0.15(+1.29%) |
Jan 25, 2011 | 11.49 | 11.81 | 11.43 | 11.71 | 5,302,991 | +0.41(+3.59%) |
Jan 24, 2011 | 11.09 | 11.42 | 11.03 | 11.30 | 3,515,828 | +0.27(+2.43%) |
Jan 21, 2011 | 11.11 | 11.22 | 11.00 | 11.03 | 3,639,688 | +0.01(+0.06%) |
Jan 20, 2011 | 11.44 | 11.49 | 11.03 | 11.03 | 6,832,569 | -0.49(-4.25%) |
Jan 19, 2011 | 12.23 | 12.27 | 11.49 | 11.52 | 6,893,620 | -0.74(-6.07%) |
Jan 18, 2011 | 12.28 | 12.40 | 12.12 | 12.26 | 2,542,047 | -0.10(-0.78%) |
Jan 14, 2011 | 12.36 | 12.38 | 12.22 | 12.36 | 3,020,588 | +0.04(+0.34%) |
Jan 13, 2011 | 12.27 | 12.49 | 12.11 | 12.31 | 4,135,350 | +0.18(+1.48%) |
Jan 12, 2011 | 12.12 | 12.28 | 12.05 | 12.14 | 3,320,952 | +0.06(+0.46%) |
Jan 11, 2011 | 12.21 | 12.27 | 11.87 | 12.08 | 5,493,137 | -0.01(-0.06%) |
Jan 10, 2011 | 11.09 | 12.10 | 11.06 | 12.09 | 10,890,734 | +0.94(+8.47%) |
Jan 07, 2011 | 11.50 | 11.57 | 11.00 | 11.14 | 4,263,418 | -0.28(-2.47%) |
Jan 06, 2011 | 11.30 | 11.53 | 11.25 | 11.43 | 6,318,464 | +0.17(+1.47%) |
Jan 05, 2011 | 10.96 | 11.31 | 10.82 | 11.26 | 6,611,287 | +0.37(+3.42%) |
Jan 04, 2011 | 11.25 | 11.36 | 10.84 | 10.89 | 5,042,132 | -0.34(-3.07%) |