Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.94 | 10.97 | 10.66 | 10.74 | 192,713 | -0.24(-2.19%) |
Mar 30, 2011 | 10.98 | 10.98 | 10.98 | 10.98 | 200,210 | -0.19(-1.70%) |
Mar 29, 2011 | 10.98 | 11.26 | 10.98 | 11.17 | 159,978 | +0.21(+1.92%) |
Mar 28, 2011 | 10.89 | 11.04 | 10.89 | 10.96 | 217,271 | +0.05(+0.46%) |
Mar 25, 2011 | 10.81 | 10.98 | 10.69 | 10.91 | 184,228 | +0.16(+1.49%) |
Mar 24, 2011 | 10.69 | 10.78 | 10.62 | 10.75 | 149,055 | +0.12(+1.13%) |
Mar 23, 2011 | 10.57 | 10.64 | 10.50 | 10.63 | 116,036 | +0.05(+0.47%) |
Mar 22, 2011 | 10.78 | 10.83 | 10.50 | 10.58 | 202,777 | -0.17(-1.58%) |
Mar 21, 2011 | 10.66 | 10.82 | 10.66 | 10.75 | 244,001 | +0.16(+1.51%) |
Mar 18, 2011 | 10.59 | 10.65 | 10.33 | 10.59 | 684,509 | +0.13(+1.24%) |
Mar 17, 2011 | 10.63 | 10.66 | 10.44 | 10.46 | 187,472 | -0.03(-0.29%) |
Mar 16, 2011 | 10.52 | 10.65 | 10.37 | 10.49 | 265,989 | -0.05(-0.47%) |
Mar 15, 2011 | 10.57 | 10.61 | 10.52 | 10.54 | 408,697 | -0.04(-0.38%) |
Mar 14, 2011 | 10.60 | 10.69 | 10.50 | 10.58 | 113,523 | -0.04(-0.38%) |
Mar 11, 2011 | 10.48 | 10.66 | 10.48 | 10.62 | 170,637 | +0.12(+1.14%) |
Mar 10, 2011 | 10.77 | 10.81 | 10.42 | 10.50 | 256,345 | -0.50(-4.55%) |
Mar 09, 2011 | 11.05 | 11.16 | 10.95 | 11.00 | 225,661 | -0.05(-0.45%) |
Mar 08, 2011 | 10.97 | 11.17 | 10.97 | 11.05 | 174,093 | +0.06(+0.55%) |
Mar 07, 2011 | 11.27 | 11.39 | 10.92 | 10.99 | 369,576 | -0.31(-2.74%) |
Mar 04, 2011 | 11.38 | 11.41 | 10.87 | 11.30 | 953,462 | -0.13(-1.14%) |
Mar 03, 2011 | 12.15 | 12.37 | 11.35 | 11.43 | 1,284,696 | -0.57(-4.75%) |
Mar 02, 2011 | 11.96 | 12.19 | 11.96 | 12.00 | 199,049 | +0.00(+0.00%) |
Mar 01, 2011 | 12.38 | 12.43 | 11.95 | 12.00 | 316,641 | -0.35(-2.83%) |
Feb 28, 2011 | 12.57 | 12.61 | 12.24 | 12.35 | 249,980 | -0.15(-1.20%) |
Feb 25, 2011 | 12.34 | 12.55 | 12.33 | 12.50 | 217,454 | +0.17(+1.38%) |
Feb 24, 2011 | 12.25 | 12.58 | 12.19 | 12.33 | 185,271 | +0.04(+0.33%) |
Feb 23, 2011 | 12.38 | 12.39 | 12.08 | 12.29 | 241,794 | -0.17(-1.36%) |
Feb 22, 2011 | 12.66 | 12.68 | 12.25 | 12.46 | 282,756 | -0.33(-2.58%) |
Feb 18, 2011 | 12.57 | 12.86 | 12.46 | 12.79 | 313,764 | +0.23(+1.83%) |
Feb 17, 2011 | 12.59 | 12.79 | 12.48 | 12.56 | 420,694 | -0.13(-1.02%) |
Feb 16, 2011 | 12.73 | 12.79 | 12.57 | 12.69 | 132,241 | -0.01(-0.08%) |
Feb 15, 2011 | 12.38 | 12.77 | 12.38 | 12.70 | 354,413 | +0.30(+2.42%) |
Feb 14, 2011 | 12.11 | 12.44 | 12.11 | 12.40 | 720,580 | +0.31(+2.56%) |
Feb 11, 2011 | 11.90 | 12.10 | 11.90 | 12.09 | 83,826 | +0.12(+1.00%) |
Feb 10, 2011 | 11.72 | 11.97 | 11.72 | 11.97 | 111,990 | +0.18(+1.53%) |
Feb 09, 2011 | 11.90 | 11.99 | 11.75 | 11.79 | 111,457 | -0.13(-1.09%) |
Feb 08, 2011 | 11.76 | 11.92 | 11.73 | 11.92 | 133,682 | +0.17(+1.45%) |
Feb 07, 2011 | 11.64 | 11.87 | 11.57 | 11.75 | 137,071 | +0.10(+0.86%) |
Feb 04, 2011 | 11.56 | 11.74 | 11.55 | 11.65 | 174,467 | +0.10(+0.87%) |
Feb 03, 2011 | 11.87 | 11.87 | 11.54 | 11.55 | 479,509 | -0.35(-2.94%) |
Feb 02, 2011 | 11.80 | 12.00 | 11.80 | 11.90 | 88,454 | +0.09(+0.76%) |
Feb 01, 2011 | 11.78 | 11.99 | 11.75 | 11.81 | 201,290 | +0.09(+0.77%) |
Jan 31, 2011 | 11.65 | 11.85 | 11.59 | 11.72 | 260,936 | +0.13(+1.12%) |
Jan 28, 2011 | 11.95 | 12.01 | 11.52 | 11.59 | 251,685 | -0.36(-3.01%) |
Jan 27, 2011 | 12.01 | 12.16 | 11.95 | 11.95 | 174,683 | -0.11(-0.91%) |
Jan 26, 2011 | 12.05 | 12.07 | 11.93 | 12.06 | 317,971 | +0.02(+0.17%) |
Jan 25, 2011 | 11.95 | 12.09 | 11.92 | 12.04 | 143,074 | +0.01(+0.08%) |
Jan 24, 2011 | 11.94 | 12.26 | 11.90 | 12.03 | 257,218 | +0.09(+0.75%) |
Jan 21, 2011 | 11.92 | 12.06 | 11.89 | 11.94 | 186,295 | +0.06(+0.51%) |
Jan 20, 2011 | 11.92 | 12.02 | 11.85 | 11.88 | 193,021 | -0.09(-0.75%) |
Jan 19, 2011 | 12.41 | 12.47 | 11.93 | 11.97 | 280,802 | -0.48(-3.86%) |
Jan 18, 2011 | 12.62 | 12.74 | 12.38 | 12.45 | 190,011 | -0.19(-1.50%) |
Jan 14, 2011 | 12.26 | 12.79 | 12.22 | 12.64 | 228,243 | +0.40(+3.27%) |
Jan 13, 2011 | 12.04 | 12.25 | 12.04 | 12.24 | 266,488 | +0.25(+2.09%) |
Jan 12, 2011 | 11.80 | 12.14 | 11.76 | 11.99 | 242,153 | +0.27(+2.30%) |
Jan 11, 2011 | 11.78 | 11.79 | 11.70 | 11.72 | 144,099 | +0.04(+0.34%) |
Jan 10, 2011 | 11.49 | 11.74 | 11.45 | 11.68 | 252,743 | +0.16(+1.39%) |
Jan 07, 2011 | 11.78 | 11.85 | 11.45 | 11.52 | 314,409 | -0.26(-2.21%) |
Jan 06, 2011 | 11.76 | 11.81 | 11.70 | 11.78 | 254,183 | +0.02(+0.17%) |
Jan 05, 2011 | 11.63 | 11.83 | 11.57 | 11.76 | 178,835 | +0.12(+1.03%) |
Jan 04, 2011 | 11.83 | 11.88 | 11.55 | 11.64 | 249,481 | -0.12(-1.02%) |