Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.83 | 10.88 | 10.76 | 10.76 | 4,864,541 | -0.07(-0.68%) |
Mar 30, 2011 | 10.84 | 10.84 | 10.84 | 10.84 | 6,293,516 | +0.24(+2.26%) |
Mar 29, 2011 | 10.54 | 10.62 | 10.47 | 10.60 | 4,073,927 | +0.07(+0.70%) |
Mar 28, 2011 | 10.56 | 10.70 | 10.51 | 10.52 | 5,472,566 | +0.02(+0.23%) |
Mar 25, 2011 | 10.52 | 10.65 | 10.47 | 10.50 | 6,287,581 | -0.02(-0.23%) |
Mar 24, 2011 | 10.43 | 10.54 | 10.37 | 10.52 | 6,403,374 | +0.13(+1.24%) |
Mar 23, 2011 | 10.36 | 10.43 | 10.29 | 10.40 | 8,319,576 | +0.04(+0.41%) |
Mar 22, 2011 | 10.49 | 10.55 | 10.34 | 10.35 | 10,100,581 | -0.13(-1.23%) |
Mar 21, 2011 | 10.41 | 10.56 | 10.40 | 10.48 | 22,506,822 | +0.26(+2.58%) |
Mar 18, 2011 | 9.366 | 10.26 | 9.305 | 10.22 | 46,315,624 | +0.90(+9.67%) |
Mar 17, 2011 | 9.520 | 9.520 | 9.250 | 9.317 | 16,712,796 | -0.07(-0.78%) |
Mar 16, 2011 | 9.513 | 9.550 | 9.342 | 9.391 | 9,153,999 | -0.16(-1.67%) |
Mar 15, 2011 | 9.593 | 9.654 | 9.538 | 9.550 | 10,923,891 | -0.10(-1.08%) |
Mar 14, 2011 | 9.801 | 9.814 | 9.605 | 9.654 | 15,236,314 | -0.21(-2.17%) |
Mar 11, 2011 | 9.851 | 9.900 | 9.801 | 9.869 | 4,674,002 | +0.05(+0.50%) |
Mar 10, 2011 | 9.900 | 9.924 | 9.771 | 9.820 | 8,034,113 | -0.13(-1.35%) |
Mar 09, 2011 | 9.832 | 9.961 | 9.832 | 9.955 | 4,817,452 | +0.09(+0.87%) |
Mar 08, 2011 | 9.703 | 9.887 | 9.691 | 9.869 | 4,787,395 | +0.17(+1.77%) |
Mar 07, 2011 | 9.752 | 9.863 | 9.685 | 9.697 | 5,392,860 | -0.04(-0.38%) |
Mar 04, 2011 | 9.746 | 9.777 | 9.624 | 9.734 | 5,710,027 | -0.02(-0.25%) |
Mar 03, 2011 | 9.697 | 9.789 | 9.667 | 9.759 | 7,513,715 | +0.10(+1.02%) |
Mar 02, 2011 | 9.415 | 9.673 | 9.409 | 9.661 | 9,297,597 | +0.07(+0.77%) |
Mar 01, 2011 | 9.710 | 9.869 | 9.581 | 9.587 | 9,582,688 | -0.13(-1.39%) |
Feb 28, 2011 | 9.624 | 9.789 | 9.562 | 9.722 | 6,598,040 | +0.11(+1.15%) |
Feb 25, 2011 | 9.532 | 9.618 | 9.483 | 9.611 | 5,515,057 | +0.13(+1.36%) |
Feb 24, 2011 | 9.520 | 9.593 | 9.440 | 9.483 | 7,919,724 | -0.04(-0.45%) |
Feb 23, 2011 | 9.661 | 9.700 | 9.526 | 9.526 | 6,759,084 | -0.15(-1.52%) |
Feb 22, 2011 | 9.661 | 9.746 | 9.636 | 9.673 | 3,401,329 | -0.07(-0.75%) |
Feb 18, 2011 | 9.746 | 9.752 | 9.688 | 9.746 | 4,622,842 | -0.01(-0.06%) |
Feb 17, 2011 | 9.722 | 9.771 | 9.703 | 9.752 | 3,325,902 | -0.01(-0.06%) |
Feb 16, 2011 | 9.808 | 9.841 | 9.722 | 9.759 | 3,517,837 | -0.02(-0.25%) |
Feb 15, 2011 | 9.703 | 9.814 | 9.685 | 9.783 | 5,403,079 | +0.05(+0.50%) |
Feb 14, 2011 | 9.832 | 9.832 | 9.697 | 9.734 | 5,296,498 | -0.07(-0.70%) |
Feb 11, 2011 | 9.712 | 9.864 | 9.706 | 9.803 | 4,720,335 | +0.04(+0.37%) |
Feb 10, 2011 | 9.742 | 9.815 | 9.700 | 9.767 | 3,784,219 | +0.02(+0.19%) |
Feb 09, 2011 | 9.791 | 9.803 | 9.694 | 9.749 | 4,867,496 | -0.08(-0.86%) |
Feb 08, 2011 | 9.876 | 9.897 | 9.821 | 9.833 | 3,784,165 | -0.06(-0.61%) |
Feb 07, 2011 | 9.797 | 9.900 | 9.779 | 9.894 | 17,214,736 | +0.12(+1.24%) |
Feb 04, 2011 | 9.803 | 9.809 | 9.688 | 9.773 | 11,488,087 | -0.01(-0.12%) |
Feb 03, 2011 | 9.736 | 9.803 | 9.694 | 9.785 | 13,460,320 | +0.05(+0.56%) |
Feb 02, 2011 | 9.809 | 9.845 | 9.730 | 9.730 | 4,024,152 | -0.10(-0.99%) |
Feb 01, 2011 | 9.827 | 9.851 | 9.791 | 9.827 | 5,256,038 | +0.05(+0.50%) |
Jan 31, 2011 | 9.742 | 9.845 | 9.688 | 9.779 | 7,744,801 | +0.07(+0.75%) |
Jan 28, 2011 | 9.785 | 9.791 | 9.640 | 9.706 | 6,458,082 | -0.07(-0.74%) |
Jan 27, 2011 | 9.767 | 9.809 | 9.724 | 9.779 | 4,487,926 | +0.02(+0.25%) |
Jan 26, 2011 | 9.761 | 9.785 | 9.718 | 9.755 | 2,939,986 | -0.02(-0.25%) |
Jan 25, 2011 | 9.700 | 9.779 | 9.694 | 9.779 | 5,199,634 | +0.04(+0.37%) |
Jan 24, 2011 | 9.627 | 9.749 | 9.591 | 9.742 | 12,179,875 | +0.12(+1.20%) |
Jan 21, 2011 | 9.712 | 9.724 | 9.621 | 9.627 | 9,350,612 | -0.02(-0.25%) |
Jan 20, 2011 | 9.579 | 9.814 | 9.579 | 9.652 | 8,228,835 | +0.07(+0.76%) |
Jan 19, 2011 | 9.549 | 9.591 | 9.506 | 9.579 | 4,767,755 | +0.05(+0.51%) |
Jan 18, 2011 | 9.531 | 9.561 | 9.476 | 9.531 | 4,779,815 | +0.02(+0.25%) |
Jan 14, 2011 | 9.549 | 9.567 | 9.464 | 9.506 | 3,970,684 | -0.04(-0.44%) |
Jan 13, 2011 | 9.555 | 9.585 | 9.512 | 9.549 | 3,568,755 | +0.00(+0.00%) |
Jan 12, 2011 | 9.524 | 9.579 | 9.482 | 9.549 | 4,952,852 | +0.08(+0.90%) |
Jan 11, 2011 | 9.543 | 9.549 | 9.458 | 9.464 | 6,135,265 | -0.07(-0.70%) |
Jan 10, 2011 | 9.440 | 9.531 | 9.373 | 9.531 | 5,302,859 | +0.04(+0.38%) |
Jan 07, 2011 | 9.488 | 9.531 | 9.397 | 9.494 | 9,581,985 | +0.04(+0.45%) |
Jan 06, 2011 | 9.531 | 9.549 | 9.428 | 9.452 | 5,953,685 | -0.10(-1.01%) |
Jan 05, 2011 | 9.573 | 9.597 | 9.518 | 9.549 | 4,036,971 | -0.04(-0.38%) |
Jan 04, 2011 | 9.561 | 9.633 | 9.494 | 9.585 | 4,709,071 | +0.02(+0.19%) |