Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 12.25 | 12.29 | 12.13 | 12.23 | 3,109,338 | -0.02(-0.16%) |
Mar 30, 2011 | 12.16 | 12.27 | 12.09 | 12.25 | 2,670,691 | +0.15(+1.28%) |
Mar 29, 2011 | 12.00 | 12.15 | 11.91 | 12.09 | 3,483,965 | +0.10(+0.87%) |
Mar 28, 2011 | 12.13 | 12.19 | 11.98 | 11.99 | 2,177,538 | -0.12(-0.98%) |
Mar 25, 2011 | 12.14 | 12.17 | 12.00 | 12.11 | 3,720,308 | +0.03(+0.24%) |
Mar 24, 2011 | 12.04 | 12.12 | 11.83 | 12.08 | 5,102,811 | +0.10(+0.87%) |
Mar 23, 2011 | 11.89 | 12.02 | 11.74 | 11.97 | 3,042,468 | +0.06(+0.49%) |
Mar 22, 2011 | 12.01 | 12.01 | 11.83 | 11.92 | 2,549,825 | -0.05(-0.42%) |
Mar 21, 2011 | 11.92 | 11.97 | 11.88 | 11.97 | 3,278,099 | +0.20(+1.66%) |
Mar 18, 2011 | 11.79 | 11.81 | 11.59 | 11.77 | 5,637,619 | +0.16(+1.37%) |
Mar 17, 2011 | 11.86 | 11.90 | 11.58 | 11.61 | 3,388,914 | -0.09(-0.76%) |
Mar 16, 2011 | 11.90 | 12.04 | 11.58 | 11.70 | 5,286,818 | -0.24(-2.02%) |
Mar 15, 2011 | 11.83 | 12.01 | 11.61 | 11.94 | 6,149,586 | +0.33(+2.87%) |
Mar 14, 2011 | 11.65 | 11.77 | 11.58 | 11.61 | 3,793,956 | -0.14(-1.21%) |
Mar 11, 2011 | 11.44 | 11.80 | 11.41 | 11.75 | 4,424,436 | +0.32(+2.83%) |
Mar 10, 2011 | 11.58 | 11.65 | 11.37 | 11.43 | 3,348,291 | -0.28(-2.35%) |
Mar 09, 2011 | 11.83 | 11.86 | 11.61 | 11.70 | 4,850,620 | -0.13(-1.12%) |
Mar 08, 2011 | 11.78 | 11.91 | 11.68 | 11.84 | 5,738,201 | +0.00(+0.00%) |
Mar 07, 2011 | 11.78 | 11.90 | 11.65 | 11.84 | 6,434,896 | +0.12(+1.03%) |
Mar 04, 2011 | 11.65 | 11.73 | 11.53 | 11.72 | 4,149,227 | +0.06(+0.50%) |
Mar 03, 2011 | 11.42 | 11.72 | 11.42 | 11.66 | 2,491,846 | +0.32(+2.81%) |
Mar 02, 2011 | 11.05 | 11.39 | 11.00 | 11.34 | 5,908,847 | +0.24(+2.20%) |
Mar 01, 2011 | 11.40 | 11.45 | 11.05 | 11.10 | 4,328,142 | -0.23(-2.07%) |
Feb 28, 2011 | 11.37 | 11.41 | 11.16 | 11.33 | 3,764,167 | -0.04(-0.36%) |
Feb 25, 2011 | 10.98 | 11.39 | 10.95 | 11.37 | 3,308,932 | +0.44(+4.00%) |
Feb 24, 2011 | 10.95 | 11.09 | 10.80 | 10.93 | 3,793,442 | -0.01(-0.13%) |
Feb 23, 2011 | 11.21 | 11.37 | 10.68 | 10.95 | 6,450,482 | -0.32(-2.83%) |
Feb 22, 2011 | 11.10 | 11.29 | 11.02 | 11.27 | 5,589,650 | -0.09(-0.79%) |
Feb 18, 2011 | 11.51 | 11.51 | 11.31 | 11.36 | 1,795,921 | -0.10(-0.86%) |
Feb 17, 2011 | 11.34 | 11.49 | 11.33 | 11.46 | 2,255,027 | +0.11(+1.00%) |
Feb 16, 2011 | 11.35 | 11.41 | 11.28 | 11.34 | 5,039,492 | -0.00(-0.02%) |
Feb 15, 2011 | 11.48 | 11.51 | 11.23 | 11.34 | 3,175,267 | -0.14(-1.18%) |
Feb 14, 2011 | 11.71 | 11.73 | 11.46 | 11.48 | 3,924,600 | -0.26(-2.18%) |
Feb 11, 2011 | 11.38 | 11.74 | 11.36 | 11.74 | 2,734,280 | +0.26(+2.29%) |
Feb 10, 2011 | 11.09 | 11.52 | 11.09 | 11.47 | 2,868,168 | +0.26(+2.33%) |
Feb 09, 2011 | 11.14 | 11.33 | 11.05 | 11.21 | 1,511,767 | +0.05(+0.43%) |
Feb 08, 2011 | 11.09 | 11.18 | 11.00 | 11.16 | 2,306,152 | +0.05(+0.46%) |
Feb 07, 2011 | 11.10 | 11.16 | 11.02 | 11.11 | 3,484,475 | -0.01(-0.11%) |
Feb 04, 2011 | 10.66 | 11.13 | 10.66 | 11.12 | 5,492,254 | +0.44(+4.16%) |
Feb 03, 2011 | 10.58 | 10.70 | 10.47 | 10.68 | 3,560,227 | +0.07(+0.66%) |
Feb 02, 2011 | 10.61 | 10.64 | 10.50 | 10.61 | 4,183,407 | -0.07(-0.66%) |
Feb 01, 2011 | 10.61 | 10.79 | 10.59 | 10.68 | 3,076,918 | +0.15(+1.40%) |
Jan 31, 2011 | 10.49 | 10.68 | 10.45 | 10.53 | 2,494,477 | +0.10(+0.95%) |
Jan 28, 2011 | 10.79 | 10.85 | 10.42 | 10.43 | 3,603,908 | -0.41(-3.74%) |
Jan 27, 2011 | 10.70 | 10.84 | 10.54 | 10.84 | 3,345,465 | +0.16(+1.47%) |
Jan 26, 2011 | 10.54 | 10.72 | 10.42 | 10.68 | 3,669,120 | +0.21(+2.01%) |
Jan 25, 2011 | 10.49 | 10.58 | 10.34 | 10.47 | 5,975,488 | -0.21(-1.97%) |
Jan 24, 2011 | 10.57 | 10.74 | 10.55 | 10.68 | 5,256,727 | +0.15(+1.40%) |
Jan 21, 2011 | 10.08 | 10.60 | 10.03 | 10.54 | 23,633,400 | +1.03(+10.79%) |
Jan 20, 2011 | 9.754 | 9.803 | 9.384 | 9.510 | 8,584,096 | -0.30(-3.08%) |
Jan 19, 2011 | 10.01 | 10.01 | 9.768 | 9.812 | 4,932,268 | -0.22(-2.19%) |
Jan 18, 2011 | 10.03 | 10.12 | 9.913 | 10.03 | 4,646,366 | +0.01(+0.07%) |
Jan 14, 2011 | 10.06 | 10.09 | 9.889 | 10.02 | 4,649,432 | -0.08(-0.76%) |
Jan 13, 2011 | 10.15 | 10.23 | 10.07 | 10.10 | 2,822,134 | -0.06(-0.55%) |
Jan 12, 2011 | 10.10 | 10.26 | 9.993 | 10.16 | 3,014,104 | +0.14(+1.42%) |
Jan 11, 2011 | 10.01 | 10.09 | 9.869 | 10.01 | 3,114,227 | +0.09(+0.87%) |
Jan 10, 2011 | 9.705 | 9.954 | 9.655 | 9.927 | 2,324,573 | +0.15(+1.53%) |
Jan 07, 2011 | 9.874 | 10.01 | 9.532 | 9.778 | 3,918,207 | -0.07(-0.74%) |
Jan 06, 2011 | 9.976 | 10.06 | 9.773 | 9.850 | 3,314,840 | -0.16(-1.59%) |
Jan 05, 2011 | 9.671 | 10.02 | 9.628 | 10.01 | 3,229,409 | +0.31(+3.16%) |
Jan 04, 2011 | 9.879 | 9.889 | 9.597 | 9.703 | 2,558,865 | -0.14(-1.42%) |