Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.64 | 11.99 | 11.47 | 11.82 | 292,511 | +0.23(+1.98%) |
Mar 30, 2011 | 11.24 | 11.64 | 11.04 | 11.59 | 261,037 | +0.41(+3.67%) |
Mar 29, 2011 | 10.82 | 11.19 | 10.78 | 11.18 | 137,834 | +0.27(+2.47%) |
Mar 28, 2011 | 11.00 | 11.00 | 10.70 | 10.91 | 133,900 | -0.09(-0.82%) |
Mar 25, 2011 | 11.00 | 11.08 | 10.82 | 11.00 | 173,619 | +0.01(+0.09%) |
Mar 24, 2011 | 11.01 | 11.05 | 10.93 | 10.99 | 198,703 | -0.01(-0.09%) |
Mar 23, 2011 | 10.87 | 11.03 | 10.82 | 11.00 | 53,079 | +0.13(+1.20%) |
Mar 22, 2011 | 11.09 | 11.09 | 10.86 | 10.87 | 167,983 | -0.14(-1.23%) |
Mar 21, 2011 | 10.99 | 11.16 | 10.80 | 11.01 | 176,354 | +0.02(+0.14%) |
Mar 18, 2011 | 10.71 | 11.04 | 10.68 | 10.99 | 314,664 | +0.44(+4.17%) |
Mar 17, 2011 | 10.68 | 10.70 | 10.46 | 10.55 | 83,551 | +0.03(+0.29%) |
Mar 16, 2011 | 10.56 | 10.69 | 10.50 | 10.52 | 93,242 | -0.03(-0.28%) |
Mar 15, 2011 | 10.34 | 10.80 | 10.30 | 10.55 | 80,846 | -0.08(-0.75%) |
Mar 14, 2011 | 10.83 | 10.83 | 10.30 | 10.63 | 121,461 | -0.29(-2.66%) |
Mar 11, 2011 | 10.67 | 11.00 | 10.57 | 10.92 | 306,421 | +0.26(+2.44%) |
Mar 10, 2011 | 10.74 | 10.74 | 10.52 | 10.66 | 192,243 | -0.09(-0.84%) |
Mar 09, 2011 | 10.50 | 10.79 | 10.29 | 10.75 | 294,407 | +0.24(+2.33%) |
Mar 08, 2011 | 10.21 | 10.62 | 10.21 | 10.51 | 51,832 | +0.26(+2.49%) |
Mar 07, 2011 | 10.57 | 10.60 | 10.25 | 10.25 | 81,175 | -0.34(-3.21%) |
Mar 04, 2011 | 10.72 | 10.72 | 10.53 | 10.59 | 41,490 | -0.15(-1.44%) |
Mar 03, 2011 | 10.71 | 10.76 | 10.51 | 10.74 | 287,989 | +0.11(+1.08%) |
Mar 02, 2011 | 10.79 | 10.79 | 10.56 | 10.63 | 33,044 | -0.11(-1.02%) |
Mar 01, 2011 | 10.75 | 10.77 | 10.50 | 10.74 | 146,221 | +0.08(+0.75%) |
Feb 28, 2011 | 10.68 | 10.76 | 10.50 | 10.66 | 499,832 | +0.05(+0.47%) |
Feb 25, 2011 | 10.40 | 10.65 | 10.20 | 10.61 | 151,691 | +0.22(+2.12%) |
Feb 24, 2011 | 10.59 | 10.83 | 10.32 | 10.39 | 347,341 | -0.16(-1.52%) |
Feb 23, 2011 | 10.43 | 10.59 | 10.30 | 10.55 | 87,978 | +0.15(+1.44%) |
Feb 22, 2011 | 10.52 | 10.62 | 10.22 | 10.40 | 126,812 | -0.10(-0.95%) |
Feb 18, 2011 | 10.69 | 10.75 | 10.43 | 10.50 | 197,917 | -0.13(-1.22%) |
Feb 17, 2011 | 10.39 | 10.83 | 10.35 | 10.63 | 417,342 | +0.17(+1.63%) |
Feb 16, 2011 | 10.44 | 10.48 | 10.14 | 10.46 | 61,550 | +0.04(+0.38%) |
Feb 15, 2011 | 10.49 | 10.50 | 10.40 | 10.42 | 67,217 | -0.05(-0.48%) |
Feb 14, 2011 | 10.40 | 10.60 | 10.40 | 10.47 | 67,305 | +0.03(+0.29%) |
Feb 11, 2011 | 10.50 | 10.52 | 10.35 | 10.44 | 75,050 | -0.15(-1.42%) |
Feb 10, 2011 | 10.57 | 10.78 | 10.47 | 10.59 | 94,930 | -0.01(-0.09%) |
Feb 09, 2011 | 10.63 | 10.80 | 10.38 | 10.60 | 105,867 | -0.03(-0.28%) |
Feb 08, 2011 | 10.58 | 10.68 | 10.28 | 10.63 | 111,619 | +0.05(+0.47%) |
Feb 07, 2011 | 10.77 | 10.80 | 10.51 | 10.58 | 234,984 | -0.12(-1.12%) |
Feb 04, 2011 | 10.43 | 10.75 | 9.810 | 10.70 | 566,767 | +1.55(+16.94%) |
Feb 03, 2011 | 9.460 | 9.460 | 9.040 | 9.150 | 113,163 | -0.30(-3.17%) |
Feb 02, 2011 | 9.030 | 9.500 | 9.000 | 9.450 | 73,383 | +0.42(+4.65%) |
Feb 01, 2011 | 9.070 | 9.500 | 9.000 | 9.030 | 92,832 | +0.00(+0.00%) |
Jan 31, 2011 | 9.180 | 9.280 | 9.010 | 9.030 | 202,203 | -0.14(-1.53%) |
Jan 28, 2011 | 9.270 | 9.390 | 9.100 | 9.170 | 96,516 | -0.14(-1.50%) |
Jan 27, 2011 | 9.890 | 9.890 | 9.000 | 9.310 | 159,126 | +0.16(+1.75%) |
Jan 26, 2011 | 9.210 | 9.360 | 9.110 | 9.150 | 90,614 | -0.06(-0.65%) |
Jan 25, 2011 | 9.300 | 9.450 | 9.110 | 9.210 | 102,136 | -0.12(-1.29%) |
Jan 24, 2011 | 9.850 | 9.880 | 9.310 | 9.330 | 252,799 | -0.48(-4.89%) |
Jan 21, 2011 | 10.08 | 10.08 | 9.700 | 9.810 | 83,628 | -0.21(-2.10%) |
Jan 20, 2011 | 10.32 | 10.41 | 9.820 | 10.02 | 74,539 | -0.34(-3.28%) |
Jan 19, 2011 | 10.72 | 10.72 | 10.30 | 10.36 | 77,463 | -0.39(-3.63%) |
Jan 18, 2011 | 10.74 | 10.76 | 10.50 | 10.75 | 104,460 | +0.01(+0.09%) |
Jan 14, 2011 | 10.65 | 10.94 | 10.58 | 10.74 | 180,099 | +0.10(+0.94%) |
Jan 13, 2011 | 10.32 | 10.65 | 10.17 | 10.64 | 95,467 | +0.26(+2.50%) |
Jan 12, 2011 | 10.01 | 10.45 | 10.01 | 10.38 | 150,220 | +0.30(+2.98%) |
Jan 11, 2011 | 10.08 | 10.33 | 9.800 | 10.08 | 146,896 | +0.12(+1.20%) |
Jan 10, 2011 | 9.790 | 10.18 | 9.660 | 9.960 | 78,463 | +0.09(+0.91%) |
Jan 07, 2011 | 10.15 | 10.15 | 9.630 | 9.870 | 89,890 | -0.31(-3.05%) |
Jan 06, 2011 | 10.58 | 10.58 | 9.890 | 10.18 | 106,749 | -0.42(-3.96%) |
Jan 05, 2011 | 10.31 | 10.66 | 10.22 | 10.60 | 133,659 | +0.29(+2.81%) |
Jan 04, 2011 | 10.52 | 10.52 | 10.00 | 10.31 | 92,128 | -0.21(-2.00%) |