Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.28 | 11.31 | 11.19 | 11.25 | 1,302,887 | +0.01(+0.12%) |
Mar 30, 2011 | 11.06 | 11.26 | 11.04 | 11.24 | 1,439,991 | +0.23(+2.06%) |
Mar 29, 2011 | 10.98 | 11.03 | 10.93 | 11.01 | 882,874 | +0.08(+0.75%) |
Mar 28, 2011 | 10.91 | 11.02 | 10.91 | 10.93 | 818,178 | +0.05(+0.44%) |
Mar 25, 2011 | 10.91 | 11.00 | 10.81 | 10.88 | 1,302,392 | -0.03(-0.28%) |
Mar 24, 2011 | 11.01 | 11.04 | 10.78 | 10.91 | 1,342,969 | -0.06(-0.56%) |
Mar 23, 2011 | 11.03 | 11.03 | 10.88 | 10.97 | 1,406,973 | -0.05(-0.44%) |
Mar 22, 2011 | 10.81 | 11.39 | 10.78 | 11.02 | 3,362,810 | +0.26(+2.46%) |
Mar 21, 2011 | 10.70 | 10.79 | 10.61 | 10.76 | 1,291,859 | +0.23(+2.22%) |
Mar 18, 2011 | 10.65 | 10.72 | 10.48 | 10.52 | 1,006,311 | -0.11(-1.03%) |
Mar 17, 2011 | 10.77 | 10.79 | 10.58 | 10.63 | 1,224,168 | -0.06(-0.55%) |
Mar 16, 2011 | 10.57 | 10.71 | 10.53 | 10.69 | 1,246,245 | +0.06(+0.58%) |
Mar 15, 2011 | 10.59 | 10.69 | 10.57 | 10.63 | 1,064,494 | -0.13(-1.24%) |
Mar 14, 2011 | 10.52 | 10.80 | 10.52 | 10.76 | 1,244,060 | +0.11(+1.00%) |
Mar 11, 2011 | 10.41 | 10.76 | 10.40 | 10.66 | 1,209,594 | +0.19(+1.84%) |
Mar 10, 2011 | 10.54 | 10.58 | 10.36 | 10.46 | 878,161 | -0.15(-1.39%) |
Mar 09, 2011 | 10.64 | 10.65 | 10.51 | 10.61 | 588,722 | +0.03(+0.26%) |
Mar 08, 2011 | 10.56 | 10.60 | 10.38 | 10.58 | 1,296,406 | +0.01(+0.10%) |
Mar 07, 2011 | 10.70 | 10.71 | 10.49 | 10.57 | 886,026 | -0.06(-0.58%) |
Mar 04, 2011 | 10.70 | 10.71 | 10.54 | 10.64 | 959,168 | -0.03(-0.26%) |
Mar 03, 2011 | 10.65 | 10.69 | 10.53 | 10.66 | 792,523 | +0.03(+0.29%) |
Mar 02, 2011 | 10.72 | 10.72 | 10.54 | 10.63 | 835,973 | -0.08(-0.74%) |
Mar 01, 2011 | 10.96 | 11.02 | 10.65 | 10.71 | 1,371,738 | -0.27(-2.44%) |
Feb 28, 2011 | 10.92 | 11.10 | 10.90 | 10.98 | 1,053,763 | +0.11(+1.04%) |
Feb 25, 2011 | 10.69 | 10.89 | 10.67 | 10.87 | 901,663 | +0.22(+2.10%) |
Feb 24, 2011 | 10.47 | 10.74 | 10.41 | 10.64 | 1,427,780 | +0.19(+1.84%) |
Feb 23, 2011 | 10.59 | 10.65 | 10.22 | 10.45 | 1,517,173 | -0.13(-1.27%) |
Feb 22, 2011 | 10.71 | 10.75 | 10.56 | 10.58 | 1,802,776 | -0.17(-1.56%) |
Feb 18, 2011 | 10.47 | 10.81 | 10.47 | 10.75 | 1,570,092 | +0.33(+3.21%) |
Feb 17, 2011 | 10.46 | 10.47 | 10.36 | 10.42 | 1,610,419 | -0.07(-0.62%) |
Feb 16, 2011 | 10.50 | 10.56 | 10.40 | 10.48 | 2,169,610 | +0.01(+0.13%) |
Feb 15, 2011 | 10.51 | 10.53 | 10.39 | 10.47 | 1,489,025 | -0.07(-0.65%) |
Feb 14, 2011 | 10.48 | 10.61 | 10.42 | 10.54 | 1,095,853 | +0.03(+0.26%) |
Feb 11, 2011 | 10.54 | 10.57 | 10.41 | 10.51 | 2,393,221 | -0.05(-0.45%) |
Feb 10, 2011 | 10.68 | 10.68 | 10.51 | 10.56 | 2,373,636 | -0.13(-1.19%) |
Feb 09, 2011 | 10.48 | 10.97 | 10.34 | 10.68 | 5,313,889 | -0.15(-1.42%) |
Feb 08, 2011 | 10.67 | 10.96 | 10.65 | 10.84 | 2,275,591 | +0.11(+1.05%) |
Feb 07, 2011 | 10.62 | 10.75 | 10.57 | 10.73 | 1,372,409 | +0.10(+0.93%) |
Feb 04, 2011 | 10.24 | 10.65 | 10.20 | 10.63 | 1,731,973 | +0.40(+3.92%) |
Feb 03, 2011 | 10.07 | 10.23 | 9.962 | 10.23 | 1,724,743 | +0.10(+1.01%) |
Feb 02, 2011 | 10.11 | 10.15 | 10.06 | 10.12 | 1,983,950 | +0.04(+0.44%) |
Feb 01, 2011 | 10.11 | 10.16 | 10.01 | 10.08 | 1,163,116 | +0.01(+0.07%) |
Jan 31, 2011 | 10.11 | 10.11 | 9.976 | 10.07 | 1,231,947 | +0.00(+0.03%) |
Jan 28, 2011 | 10.08 | 10.08 | 9.955 | 10.07 | 1,822,168 | -0.02(-0.17%) |
Jan 27, 2011 | 9.811 | 10.13 | 9.811 | 10.09 | 2,238,503 | +0.29(+2.94%) |
Jan 26, 2011 | 9.582 | 9.811 | 9.520 | 9.797 | 1,105,945 | +0.28(+2.95%) |
Jan 25, 2011 | 9.520 | 9.551 | 9.421 | 9.517 | 857,712 | -0.05(-0.54%) |
Jan 24, 2011 | 9.592 | 9.636 | 9.469 | 9.568 | 680,106 | -0.04(-0.43%) |
Jan 21, 2011 | 9.660 | 9.797 | 9.599 | 9.609 | 909,478 | +0.02(+0.25%) |
Jan 20, 2011 | 9.582 | 9.688 | 9.489 | 9.585 | 1,084,182 | -0.00(-0.04%) |
Jan 19, 2011 | 9.791 | 9.791 | 9.585 | 9.589 | 1,287,526 | -0.20(-2.06%) |
Jan 18, 2011 | 9.708 | 9.815 | 9.684 | 9.791 | 754,111 | +0.12(+1.20%) |
Jan 14, 2011 | 9.664 | 9.722 | 9.602 | 9.674 | 490,170 | -0.02(-0.21%) |
Jan 13, 2011 | 9.739 | 9.828 | 9.626 | 9.695 | 627,198 | -0.03(-0.28%) |
Jan 12, 2011 | 9.695 | 9.818 | 9.654 | 9.722 | 924,213 | +0.10(+1.07%) |
Jan 11, 2011 | 9.756 | 9.760 | 9.527 | 9.619 | 996,527 | -0.04(-0.46%) |
Jan 10, 2011 | 9.616 | 9.746 | 9.554 | 9.664 | 1,573,698 | +0.00(+0.04%) |
Jan 07, 2011 | 9.678 | 9.715 | 9.547 | 9.660 | 935,292 | -0.02(-0.25%) |
Jan 06, 2011 | 9.530 | 9.760 | 9.479 | 9.684 | 1,673,681 | +0.10(+1.07%) |
Jan 05, 2011 | 9.640 | 9.708 | 9.530 | 9.582 | 1,741,502 | -0.05(-0.57%) |
Jan 04, 2011 | 9.767 | 9.801 | 9.554 | 9.636 | 954,868 | -0.08(-0.78%) |