Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.85 | 12.66 | 11.85 | 12.52 | 148,244 | +0.68(+5.78%) |
Mar 30, 2011 | 11.83 | 11.84 | 11.54 | 11.83 | 14,711 | +0.20(+1.72%) |
Mar 29, 2011 | 11.16 | 11.64 | 11.16 | 11.63 | 17,599 | +0.52(+4.65%) |
Mar 28, 2011 | 11.22 | 11.26 | 11.12 | 11.12 | 20,678 | -0.11(-0.97%) |
Mar 25, 2011 | 11.23 | 11.34 | 11.19 | 11.22 | 16,284 | +0.00(+0.00%) |
Mar 24, 2011 | 11.36 | 11.40 | 11.16 | 11.22 | 13,629 | -0.10(-0.88%) |
Mar 23, 2011 | 11.08 | 11.39 | 10.96 | 11.32 | 19,707 | +0.26(+2.34%) |
Mar 22, 2011 | 10.96 | 11.21 | 10.94 | 11.06 | 25,632 | +0.08(+0.68%) |
Mar 21, 2011 | 10.78 | 10.99 | 10.71 | 10.99 | 41,538 | +0.46(+4.36%) |
Mar 18, 2011 | 10.61 | 10.68 | 10.45 | 10.53 | 56,839 | -0.02(-0.24%) |
Mar 17, 2011 | 10.68 | 10.73 | 10.45 | 10.56 | 44,671 | +0.04(+0.40%) |
Mar 16, 2011 | 10.70 | 10.73 | 10.47 | 10.51 | 33,570 | -0.24(-2.25%) |
Mar 15, 2011 | 10.53 | 10.79 | 10.09 | 10.76 | 32,375 | -0.09(-0.85%) |
Mar 14, 2011 | 10.56 | 10.92 | 10.54 | 10.85 | 21,557 | +0.12(+1.09%) |
Mar 11, 2011 | 10.84 | 11.01 | 10.59 | 10.73 | 31,198 | -0.11(-1.00%) |
Mar 10, 2011 | 11.06 | 11.45 | 10.56 | 10.84 | 65,014 | +0.31(+2.93%) |
Mar 09, 2011 | 10.07 | 10.58 | 9.989 | 10.53 | 28,986 | +0.43(+4.30%) |
Mar 08, 2011 | 9.530 | 10.10 | 9.530 | 10.10 | 24,893 | +0.53(+5.58%) |
Mar 07, 2011 | 9.830 | 9.838 | 9.296 | 9.563 | 29,058 | -0.23(-2.30%) |
Mar 04, 2011 | 9.780 | 9.822 | 9.696 | 9.788 | 13,294 | -0.03(-0.34%) |
Mar 03, 2011 | 9.822 | 9.840 | 9.730 | 9.822 | 33,072 | +0.08(+0.86%) |
Mar 02, 2011 | 9.763 | 9.780 | 9.605 | 9.738 | 12,284 | -0.01(-0.09%) |
Mar 01, 2011 | 10.01 | 10.09 | 9.680 | 9.747 | 24,956 | -0.28(-2.75%) |
Feb 28, 2011 | 10.26 | 10.26 | 9.963 | 10.02 | 27,986 | -0.21(-2.04%) |
Feb 25, 2011 | 10.21 | 10.29 | 10.11 | 10.23 | 20,771 | +0.02(+0.16%) |
Feb 24, 2011 | 10.24 | 10.24 | 9.755 | 10.21 | 18,806 | +0.04(+0.41%) |
Feb 23, 2011 | 10.46 | 10.62 | 10.16 | 10.17 | 13,387 | -0.21(-2.01%) |
Feb 22, 2011 | 10.39 | 10.55 | 10.33 | 10.38 | 29,695 | -0.16(-1.50%) |
Feb 18, 2011 | 10.55 | 10.63 | 10.49 | 10.54 | 24,448 | +0.06(+0.56%) |
Feb 17, 2011 | 10.29 | 10.55 | 10.29 | 10.48 | 21,156 | +0.13(+1.29%) |
Feb 16, 2011 | 10.26 | 10.36 | 10.26 | 10.35 | 16,822 | +0.11(+1.06%) |
Feb 15, 2011 | 10.21 | 10.29 | 10.15 | 10.24 | 18,338 | +0.03(+0.33%) |
Feb 14, 2011 | 10.20 | 10.37 | 10.12 | 10.21 | 24,232 | +0.01(+0.08%) |
Feb 11, 2011 | 10.04 | 10.20 | 9.938 | 10.20 | 14,403 | +0.08(+0.74%) |
Feb 10, 2011 | 10.18 | 10.24 | 10.06 | 10.12 | 21,993 | -0.10(-0.98%) |
Feb 09, 2011 | 10.21 | 10.27 | 10.19 | 10.22 | 9,473 | -0.07(-0.65%) |
Feb 08, 2011 | 10.33 | 10.33 | 10.07 | 10.29 | 8,667 | -0.07(-0.65%) |
Feb 07, 2011 | 9.997 | 10.43 | 9.997 | 10.36 | 20,364 | +0.35(+3.50%) |
Feb 04, 2011 | 10.21 | 10.22 | 10.01 | 10.01 | 17,894 | -0.28(-2.68%) |
Feb 03, 2011 | 10.60 | 10.60 | 10.21 | 10.28 | 8,722 | -0.28(-2.61%) |
Feb 02, 2011 | 10.77 | 10.89 | 10.48 | 10.56 | 23,661 | -0.30(-2.77%) |
Feb 01, 2011 | 10.17 | 10.91 | 10.16 | 10.86 | 33,839 | +0.73(+7.25%) |
Jan 31, 2011 | 10.56 | 10.56 | 10.09 | 10.12 | 34,345 | -0.43(-4.11%) |
Jan 28, 2011 | 11.02 | 11.02 | 10.30 | 10.56 | 39,541 | -0.52(-4.67%) |
Jan 27, 2011 | 11.07 | 11.31 | 11.01 | 11.07 | 20,596 | -0.01(-0.07%) |
Jan 26, 2011 | 10.76 | 11.08 | 10.76 | 11.08 | 17,674 | +0.40(+3.75%) |
Jan 25, 2011 | 10.31 | 10.72 | 10.21 | 10.68 | 25,374 | +0.25(+2.40%) |
Jan 24, 2011 | 10.33 | 10.49 | 10.07 | 10.43 | 17,170 | +0.15(+1.46%) |
Jan 21, 2011 | 10.71 | 10.76 | 10.27 | 10.28 | 21,045 | -0.28(-2.69%) |
Jan 20, 2011 | 10.95 | 11.26 | 10.56 | 10.56 | 32,057 | -0.42(-3.80%) |
Jan 19, 2011 | 11.87 | 11.87 | 10.93 | 10.98 | 63,306 | -0.97(-8.10%) |
Jan 18, 2011 | 12.12 | 12.13 | 11.75 | 11.95 | 20,042 | -0.16(-1.31%) |
Jan 14, 2011 | 11.64 | 12.18 | 11.49 | 12.11 | 49,974 | +0.42(+3.57%) |
Jan 13, 2011 | 11.34 | 11.72 | 11.34 | 11.69 | 33,135 | +0.32(+2.79%) |
Jan 12, 2011 | 11.60 | 11.60 | 11.37 | 11.37 | 12,718 | -0.09(-0.80%) |
Jan 11, 2011 | 11.37 | 11.63 | 11.31 | 11.47 | 12,960 | +0.13(+1.18%) |
Jan 10, 2011 | 11.19 | 11.38 | 11.19 | 11.33 | 17,329 | +0.03(+0.30%) |
Jan 07, 2011 | 11.25 | 11.30 | 11.09 | 11.30 | 18,335 | +0.04(+0.37%) |
Jan 06, 2011 | 11.37 | 11.37 | 11.11 | 11.26 | 17,339 | -0.16(-1.39%) |
Jan 05, 2011 | 11.92 | 11.92 | 11.11 | 11.42 | 29,400 | -0.51(-4.27%) |
Jan 04, 2011 | 12.47 | 12.47 | 11.92 | 11.92 | 29,258 | -0.47(-3.77%) |