Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 12.95 | 13.00 | 12.89 | 12.93 | 256,095 | -0.08(-0.58%) |
Mar 30, 2011 | 12.95 | 13.00 | 12.88 | 13.00 | 204,168 | +0.10(+0.75%) |
Mar 29, 2011 | 12.80 | 12.93 | 12.71 | 12.91 | 664,281 | +0.12(+0.96%) |
Mar 28, 2011 | 12.77 | 12.86 | 12.67 | 12.78 | 264,550 | +0.04(+0.31%) |
Mar 25, 2011 | 12.76 | 12.79 | 12.70 | 12.74 | 426,911 | +0.00(+0.01%) |
Mar 24, 2011 | 12.61 | 12.75 | 12.58 | 12.74 | 678,311 | +0.13(+1.05%) |
Mar 23, 2011 | 12.76 | 12.76 | 12.55 | 12.61 | 806,858 | -0.15(-1.21%) |
Mar 22, 2011 | 12.72 | 12.80 | 12.71 | 12.76 | 823,133 | +0.03(+0.20%) |
Mar 21, 2011 | 12.73 | 12.75 | 12.69 | 12.74 | 1,657,311 | +0.13(+1.01%) |
Mar 18, 2011 | 12.27 | 12.61 | 12.25 | 12.61 | 1,524,843 | +0.44(+3.60%) |
Mar 17, 2011 | 12.22 | 12.38 | 12.10 | 12.17 | 994,210 | +0.00(+0.03%) |
Mar 16, 2011 | 12.20 | 12.25 | 12.08 | 12.17 | 844,638 | +0.00(+0.00%) |
Mar 15, 2011 | 12.08 | 12.22 | 12.08 | 12.17 | 507,417 | +0.03(+0.27%) |
Mar 14, 2011 | 12.07 | 12.14 | 11.97 | 12.14 | 1,083,907 | +0.06(+0.48%) |
Mar 11, 2011 | 11.83 | 12.16 | 11.82 | 12.08 | 744,509 | +0.35(+2.95%) |
Mar 10, 2011 | 11.72 | 11.78 | 11.49 | 11.73 | 537,311 | -0.06(-0.52%) |
Mar 09, 2011 | 11.36 | 12.07 | 11.36 | 11.79 | 2,113,219 | +0.54(+4.84%) |
Mar 08, 2011 | 11.31 | 11.37 | 11.25 | 11.25 | 292,572 | -0.04(-0.33%) |
Mar 07, 2011 | 11.25 | 11.43 | 11.20 | 11.29 | 584,599 | +0.04(+0.35%) |
Mar 04, 2011 | 11.20 | 11.31 | 11.16 | 11.25 | 244,393 | +0.04(+0.32%) |
Mar 03, 2011 | 11.32 | 11.57 | 11.14 | 11.21 | 509,968 | -0.04(-0.40%) |
Mar 02, 2011 | 11.13 | 11.30 | 11.11 | 11.26 | 398,327 | +0.12(+1.06%) |
Mar 01, 2011 | 11.22 | 11.25 | 10.80 | 11.14 | 1,287,908 | -0.06(-0.51%) |
Feb 28, 2011 | 11.08 | 11.94 | 10.84 | 11.20 | 1,207,318 | +0.09(+0.78%) |
Feb 25, 2011 | 10.73 | 11.14 | 10.70 | 11.11 | 1,587,871 | +0.41(+3.81%) |
Feb 24, 2011 | 10.77 | 10.78 | 10.67 | 10.70 | 368,372 | -0.07(-0.62%) |
Feb 23, 2011 | 10.82 | 11.03 | 10.68 | 10.77 | 1,401,811 | -0.18(-1.61%) |
Feb 22, 2011 | 11.00 | 11.58 | 10.88 | 10.94 | 902,024 | -0.28(-2.46%) |
Feb 18, 2011 | 10.94 | 11.23 | 10.83 | 11.22 | 841,101 | +0.28(+2.59%) |
Feb 17, 2011 | 10.93 | 10.95 | 10.83 | 10.94 | 427,262 | +0.04(+0.33%) |
Feb 16, 2011 | 10.85 | 10.94 | 10.83 | 10.90 | 236,996 | +0.10(+0.90%) |
Feb 15, 2011 | 10.90 | 10.95 | 10.78 | 10.80 | 190,989 | -0.06(-0.53%) |
Feb 14, 2011 | 10.79 | 10.87 | 10.79 | 10.86 | 109,619 | +0.03(+0.23%) |
Feb 11, 2011 | 10.86 | 10.88 | 10.75 | 10.84 | 179,655 | -0.03(-0.23%) |
Feb 10, 2011 | 10.86 | 10.89 | 10.79 | 10.86 | 112,895 | -0.07(-0.61%) |
Feb 09, 2011 | 10.95 | 10.95 | 10.79 | 10.93 | 72,380 | -0.02(-0.21%) |
Feb 08, 2011 | 11.00 | 11.07 | 10.93 | 10.95 | 923,111 | +0.01(+0.11%) |
Feb 07, 2011 | 10.95 | 11.08 | 10.88 | 10.94 | 281,132 | -0.01(-0.07%) |
Feb 04, 2011 | 10.95 | 10.98 | 10.91 | 10.95 | 207,114 | -0.03(-0.23%) |
Feb 03, 2011 | 10.75 | 11.00 | 9.428 | 10.97 | 668,018 | +0.21(+1.94%) |
Feb 02, 2011 | 10.70 | 10.91 | 10.69 | 10.76 | 673,270 | +0.01(+0.10%) |
Feb 01, 2011 | 10.73 | 10.78 | 10.66 | 10.75 | 713,891 | +0.10(+0.93%) |
Jan 31, 2011 | 10.72 | 10.75 | 10.59 | 10.65 | 573,108 | +0.04(+0.42%) |
Jan 28, 2011 | 10.71 | 10.88 | 10.52 | 10.61 | 1,358,723 | -0.04(-0.35%) |
Jan 27, 2011 | 10.52 | 10.73 | 10.49 | 10.65 | 1,526,837 | +0.14(+1.37%) |
Jan 26, 2011 | 10.55 | 10.57 | 10.37 | 10.50 | 541,644 | +0.03(+0.31%) |
Jan 25, 2011 | 10.29 | 10.47 | 10.29 | 10.47 | 489,449 | +0.18(+1.71%) |
Jan 24, 2011 | 10.14 | 10.31 | 10.14 | 10.29 | 101,699 | +0.16(+1.56%) |
Jan 21, 2011 | 10.06 | 10.16 | 10.00 | 10.14 | 908,440 | +0.11(+1.15%) |
Jan 20, 2011 | 10.29 | 10.29 | 9.986 | 10.02 | 156,729 | -0.30(-2.87%) |
Jan 19, 2011 | 10.39 | 10.40 | 10.24 | 10.32 | 143,757 | -0.10(-0.91%) |
Jan 18, 2011 | 10.30 | 10.41 | 10.29 | 10.41 | 199,907 | +0.04(+0.38%) |
Jan 14, 2011 | 10.59 | 10.59 | 10.37 | 10.37 | 130,596 | -0.19(-1.77%) |
Jan 13, 2011 | 10.49 | 10.60 | 10.45 | 10.56 | 287,559 | +0.08(+0.75%) |
Jan 12, 2011 | 10.54 | 10.54 | 10.43 | 10.48 | 232,262 | +0.01(+0.09%) |
Jan 11, 2011 | 10.41 | 10.49 | 10.34 | 10.47 | 485,322 | +0.17(+1.62%) |
Jan 10, 2011 | 10.17 | 10.32 | 10.17 | 10.31 | 145,005 | +0.15(+1.45%) |
Jan 07, 2011 | 10.06 | 10.16 | 10.03 | 10.16 | 120,954 | +0.10(+1.04%) |
Jan 06, 2011 | 10.04 | 10.17 | 10.01 | 10.05 | 195,206 | -0.03(-0.25%) |
Jan 05, 2011 | 9.848 | 10.08 | 9.790 | 10.08 | 517,582 | +0.23(+2.35%) |
Jan 04, 2011 | 9.833 | 9.875 | 9.779 | 9.848 | 476,521 | +0.01(+0.05%) |