Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.63 | 10.63 | 10.54 | 10.58 | 176,591 | -0.04(-0.38%) |
Mar 30, 2011 | 10.62 | 10.68 | 10.57 | 10.62 | 204,455 | +0.01(+0.14%) |
Mar 29, 2011 | 10.51 | 10.66 | 10.51 | 10.60 | 172,322 | +0.10(+0.96%) |
Mar 28, 2011 | 10.61 | 10.67 | 10.44 | 10.50 | 146,761 | -0.04(-0.38%) |
Mar 25, 2011 | 10.56 | 10.72 | 10.54 | 10.54 | 152,984 | +0.01(+0.05%) |
Mar 24, 2011 | 10.55 | 10.63 | 10.30 | 10.54 | 254,076 | +0.07(+0.66%) |
Mar 23, 2011 | 10.53 | 10.54 | 10.22 | 10.47 | 241,107 | -0.11(-1.04%) |
Mar 22, 2011 | 10.73 | 10.76 | 10.52 | 10.58 | 204,095 | -0.13(-1.24%) |
Mar 21, 2011 | 10.77 | 10.84 | 10.57 | 10.71 | 327,611 | +0.16(+1.53%) |
Mar 18, 2011 | 10.89 | 11.05 | 10.55 | 10.55 | 2,553,422 | -0.24(-2.25%) |
Mar 17, 2011 | 10.74 | 10.84 | 10.64 | 10.79 | 315,418 | +0.24(+2.27%) |
Mar 16, 2011 | 10.54 | 10.71 | 10.41 | 10.55 | 368,652 | +0.02(+0.22%) |
Mar 15, 2011 | 10.20 | 10.62 | 10.20 | 10.53 | 289,515 | +0.03(+0.30%) |
Mar 14, 2011 | 10.25 | 10.60 | 10.25 | 10.50 | 231,661 | +0.15(+1.45%) |
Mar 11, 2011 | 10.34 | 10.47 | 10.24 | 10.35 | 153,695 | -0.05(-0.50%) |
Mar 10, 2011 | 10.58 | 10.63 | 10.32 | 10.40 | 304,926 | -0.36(-3.38%) |
Mar 09, 2011 | 10.68 | 10.87 | 10.59 | 10.76 | 171,279 | +0.04(+0.38%) |
Mar 08, 2011 | 10.37 | 10.92 | 10.35 | 10.72 | 234,645 | +0.38(+3.66%) |
Mar 07, 2011 | 10.42 | 10.55 | 10.23 | 10.34 | 265,070 | -0.07(-0.64%) |
Mar 04, 2011 | 10.44 | 10.48 | 10.23 | 10.41 | 285,312 | -0.05(-0.50%) |
Mar 03, 2011 | 10.06 | 10.75 | 10.06 | 10.46 | 438,646 | +0.49(+4.92%) |
Mar 02, 2011 | 9.954 | 10.16 | 9.758 | 9.971 | 588,936 | -0.01(-0.09%) |
Mar 01, 2011 | 9.862 | 10.04 | 9.746 | 9.980 | 1,044,155 | +0.14(+1.41%) |
Feb 28, 2011 | 9.824 | 9.920 | 9.723 | 9.842 | 205,003 | +0.06(+0.62%) |
Feb 25, 2011 | 9.501 | 9.784 | 9.464 | 9.781 | 167,419 | +0.29(+3.10%) |
Feb 24, 2011 | 9.487 | 9.550 | 9.313 | 9.487 | 341,380 | +0.04(+0.46%) |
Feb 23, 2011 | 9.772 | 9.772 | 9.391 | 9.443 | 401,028 | -0.31(-3.20%) |
Feb 22, 2011 | 9.963 | 10.12 | 9.703 | 9.755 | 207,525 | -0.38(-3.79%) |
Feb 18, 2011 | 10.16 | 10.21 | 10.06 | 10.14 | 236,096 | +0.06(+0.60%) |
Feb 17, 2011 | 10.20 | 10.22 | 10.02 | 10.08 | 297,702 | -0.14(-1.33%) |
Feb 16, 2011 | 10.28 | 10.38 | 10.13 | 10.21 | 205,751 | +0.01(+0.08%) |
Feb 15, 2011 | 10.27 | 10.48 | 10.17 | 10.21 | 270,901 | -0.11(-1.03%) |
Feb 14, 2011 | 10.42 | 10.46 | 10.31 | 10.31 | 191,226 | -0.16(-1.52%) |
Feb 11, 2011 | 10.79 | 10.79 | 10.38 | 10.47 | 564,352 | -0.38(-3.54%) |
Feb 10, 2011 | 10.97 | 11.18 | 10.68 | 10.85 | 734,481 | -0.34(-3.02%) |
Feb 09, 2011 | 10.92 | 11.21 | 10.78 | 11.19 | 337,261 | +0.21(+1.92%) |
Feb 08, 2011 | 10.77 | 11.04 | 10.77 | 10.98 | 144,627 | +0.19(+1.77%) |
Feb 07, 2011 | 10.64 | 10.82 | 10.60 | 10.79 | 109,126 | +0.18(+1.74%) |
Feb 04, 2011 | 10.56 | 10.68 | 10.46 | 10.61 | 140,816 | +0.01(+0.08%) |
Feb 03, 2011 | 10.91 | 10.91 | 10.51 | 10.60 | 262,087 | -0.30(-2.73%) |
Feb 02, 2011 | 10.98 | 11.03 | 10.81 | 10.89 | 115,176 | -0.13(-1.20%) |
Feb 01, 2011 | 10.68 | 11.09 | 10.57 | 11.03 | 221,430 | +0.44(+4.11%) |
Jan 31, 2011 | 10.74 | 10.84 | 10.57 | 10.59 | 266,047 | -0.09(-0.81%) |
Jan 28, 2011 | 11.15 | 11.15 | 10.57 | 10.68 | 317,566 | -0.48(-4.34%) |
Jan 27, 2011 | 11.31 | 11.35 | 11.09 | 11.16 | 151,397 | -0.14(-1.23%) |
Jan 26, 2011 | 11.00 | 11.41 | 10.98 | 11.30 | 236,498 | +0.33(+3.03%) |
Jan 25, 2011 | 10.88 | 11.02 | 10.78 | 10.97 | 318,966 | +0.04(+0.40%) |
Jan 24, 2011 | 10.71 | 10.99 | 10.71 | 10.93 | 195,762 | +0.23(+2.19%) |
Jan 21, 2011 | 10.80 | 10.84 | 10.64 | 10.69 | 218,821 | -0.03(-0.32%) |
Jan 20, 2011 | 10.82 | 11.01 | 10.72 | 10.73 | 282,155 | -0.18(-1.69%) |
Jan 19, 2011 | 11.49 | 11.49 | 10.87 | 10.91 | 251,661 | -0.54(-4.71%) |
Jan 18, 2011 | 11.40 | 11.49 | 11.24 | 11.45 | 226,637 | -0.01(-0.05%) |
Jan 14, 2011 | 11.28 | 11.50 | 11.18 | 11.46 | 277,963 | +0.19(+1.72%) |
Jan 13, 2011 | 11.34 | 11.40 | 11.21 | 11.26 | 177,737 | -0.06(-0.54%) |
Jan 12, 2011 | 11.39 | 11.48 | 11.22 | 11.33 | 220,702 | +0.07(+0.62%) |
Jan 11, 2011 | 11.33 | 11.44 | 11.14 | 11.26 | 223,581 | -0.02(-0.18%) |
Jan 10, 2011 | 11.19 | 11.41 | 11.05 | 11.28 | 296,399 | +0.05(+0.41%) |
Jan 07, 2011 | 11.31 | 11.39 | 10.94 | 11.23 | 321,700 | -0.09(-0.77%) |
Jan 06, 2011 | 11.27 | 11.40 | 11.20 | 11.32 | 348,615 | +0.01(+0.10%) |
Jan 05, 2011 | 11.31 | 11.33 | 11.15 | 11.30 | 308,866 | -0.01(-0.13%) |
Jan 04, 2011 | 11.32 | 11.33 | 10.89 | 11.32 | 937,839 | +0.05(+0.46%) |