Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.81 | 10.88 | 10.61 | 10.68 | 3,844,023 | -0.15(-1.43%) |
Mar 30, 2011 | 11.17 | 11.17 | 10.82 | 10.84 | 4,454,930 | -0.27(-2.47%) |
Mar 29, 2011 | 11.27 | 11.33 | 11.05 | 11.11 | 4,507,247 | -0.21(-1.90%) |
Mar 28, 2011 | 11.50 | 11.68 | 11.30 | 11.33 | 2,589,079 | -0.15(-1.27%) |
Mar 25, 2011 | 11.39 | 11.58 | 11.32 | 11.47 | 2,400,330 | +0.10(+0.91%) |
Mar 24, 2011 | 11.43 | 11.45 | 11.16 | 11.37 | 2,160,560 | -0.04(-0.38%) |
Mar 23, 2011 | 11.38 | 11.46 | 11.19 | 11.41 | 3,738,811 | +0.05(+0.45%) |
Mar 22, 2011 | 11.51 | 11.52 | 11.19 | 11.36 | 4,055,155 | -0.10(-0.90%) |
Mar 21, 2011 | 11.48 | 11.55 | 11.42 | 11.46 | 4,604,010 | +0.22(+1.99%) |
Mar 18, 2011 | 11.38 | 11.40 | 11.16 | 11.24 | 4,397,653 | +0.08(+0.69%) |
Mar 17, 2011 | 11.13 | 11.24 | 11.02 | 11.16 | 4,688,831 | +0.25(+2.28%) |
Mar 16, 2011 | 11.08 | 11.21 | 10.86 | 10.91 | 7,509,519 | -0.43(-3.78%) |
Mar 15, 2011 | 11.22 | 11.42 | 11.18 | 11.34 | 5,837,294 | +0.09(+0.76%) |
Mar 14, 2011 | 11.22 | 11.40 | 11.00 | 11.26 | 3,725,567 | -0.07(-0.61%) |
Mar 11, 2011 | 11.29 | 11.40 | 11.16 | 11.33 | 2,185,556 | +0.02(+0.15%) |
Mar 10, 2011 | 11.35 | 11.49 | 11.23 | 11.31 | 2,899,113 | -0.31(-2.66%) |
Mar 09, 2011 | 11.60 | 11.69 | 11.35 | 11.62 | 3,376,761 | -0.04(-0.37%) |
Mar 08, 2011 | 11.10 | 11.72 | 11.03 | 11.66 | 6,193,199 | +0.62(+5.60%) |
Mar 07, 2011 | 11.34 | 11.34 | 10.99 | 11.04 | 4,281,906 | -0.19(-1.68%) |
Mar 04, 2011 | 11.53 | 11.54 | 11.16 | 11.23 | 3,622,282 | -0.30(-2.61%) |
Mar 03, 2011 | 11.42 | 11.58 | 11.16 | 11.53 | 4,752,987 | +0.32(+2.83%) |
Mar 02, 2011 | 11.04 | 11.44 | 11.04 | 11.22 | 4,689,398 | +0.20(+1.79%) |
Mar 01, 2011 | 11.41 | 11.45 | 10.99 | 11.02 | 5,512,991 | -0.36(-3.17%) |
Feb 28, 2011 | 11.64 | 11.73 | 11.25 | 11.38 | 3,759,223 | -0.23(-2.00%) |
Feb 25, 2011 | 11.48 | 11.66 | 11.27 | 11.61 | 2,974,421 | +0.24(+2.12%) |
Feb 24, 2011 | 11.49 | 11.67 | 11.28 | 11.37 | 5,162,826 | -0.07(-0.60%) |
Feb 23, 2011 | 11.73 | 11.94 | 11.02 | 11.44 | 7,318,467 | -0.23(-1.99%) |
Feb 22, 2011 | 12.43 | 12.43 | 11.64 | 11.67 | 5,344,794 | -0.94(-7.49%) |
Feb 18, 2011 | 12.86 | 12.94 | 12.60 | 12.62 | 3,281,028 | -0.18(-1.41%) |
Feb 17, 2011 | 12.54 | 12.86 | 12.54 | 12.80 | 2,814,025 | +0.22(+1.78%) |
Feb 16, 2011 | 12.46 | 12.69 | 12.46 | 12.57 | 3,143,989 | +0.26(+2.09%) |
Feb 15, 2011 | 12.26 | 12.48 | 12.18 | 12.31 | 2,348,048 | -0.01(-0.07%) |
Feb 14, 2011 | 12.64 | 12.68 | 12.19 | 12.32 | 3,572,411 | -0.38(-2.98%) |
Feb 11, 2011 | 12.74 | 12.80 | 12.54 | 12.70 | 2,978,818 | -0.09(-0.74%) |
Feb 10, 2011 | 12.85 | 13.01 | 12.59 | 12.80 | 3,676,441 | -0.15(-1.13%) |
Feb 09, 2011 | 12.88 | 13.14 | 12.74 | 12.94 | 4,128,803 | +0.14(+1.07%) |
Feb 08, 2011 | 12.26 | 12.85 | 12.17 | 12.80 | 4,423,063 | +0.56(+4.56%) |
Feb 07, 2011 | 11.95 | 12.38 | 11.95 | 12.25 | 3,799,312 | +0.31(+2.59%) |
Feb 04, 2011 | 12.17 | 12.24 | 11.83 | 11.94 | 8,191,457 | -0.70(-5.57%) |
Feb 03, 2011 | 12.67 | 12.74 | 12.48 | 12.64 | 3,991,648 | -0.16(-1.27%) |
Feb 02, 2011 | 12.98 | 13.05 | 12.68 | 12.80 | 2,634,645 | -0.23(-1.78%) |
Feb 01, 2011 | 12.86 | 13.21 | 12.85 | 13.04 | 3,767,522 | +0.35(+2.72%) |
Jan 31, 2011 | 12.83 | 13.00 | 12.66 | 12.69 | 3,047,567 | -0.10(-0.80%) |
Jan 28, 2011 | 13.14 | 13.22 | 12.72 | 12.79 | 3,507,314 | -0.32(-2.48%) |
Jan 27, 2011 | 13.20 | 13.52 | 12.78 | 13.12 | 5,541,599 | -0.17(-1.29%) |
Jan 26, 2011 | 13.06 | 13.78 | 12.96 | 13.29 | 6,716,701 | +0.25(+1.90%) |
Jan 25, 2011 | 12.96 | 13.31 | 12.74 | 13.04 | 2,745,482 | -0.03(-0.20%) |
Jan 24, 2011 | 12.65 | 13.15 | 12.54 | 13.07 | 4,256,712 | +0.42(+3.31%) |
Jan 21, 2011 | 12.96 | 13.02 | 12.47 | 12.65 | 4,315,510 | -0.16(-1.27%) |
Jan 20, 2011 | 12.66 | 13.07 | 12.54 | 12.81 | 4,736,284 | +0.18(+1.42%) |
Jan 19, 2011 | 13.23 | 13.25 | 12.60 | 12.63 | 4,710,331 | -0.59(-4.46%) |
Jan 18, 2011 | 13.25 | 13.32 | 13.00 | 13.22 | 3,378,080 | -0.21(-1.59%) |
Jan 14, 2011 | 12.86 | 13.55 | 12.78 | 13.43 | 5,509,094 | +0.56(+4.32%) |
Jan 13, 2011 | 12.93 | 12.95 | 12.74 | 12.88 | 2,743,922 | -0.06(-0.46%) |
Jan 12, 2011 | 12.82 | 13.13 | 12.58 | 12.94 | 3,917,541 | +0.30(+2.37%) |
Jan 11, 2011 | 12.77 | 13.07 | 12.58 | 12.64 | 7,485,422 | +0.06(+0.48%) |
Jan 10, 2011 | 12.80 | 12.82 | 12.33 | 12.58 | 8,412,388 | -0.46(-3.54%) |
Jan 07, 2011 | 12.92 | 13.29 | 12.53 | 13.04 | 16,493,669 | +0.79(+6.42%) |
Jan 06, 2011 | 12.35 | 12.52 | 12.13 | 12.25 | 6,292,587 | +0.02(+0.14%) |
Jan 05, 2011 | 11.62 | 12.24 | 11.61 | 12.24 | 5,479,103 | +0.47(+4.00%) |
Jan 04, 2011 | 12.16 | 12.21 | 11.66 | 11.77 | 4,406,522 | -0.39(-3.24%) |