Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 9.830 | 9.920 | 9.689 | 9.860 | 2,697,760 | -0.01(-0.10%) |
Mar 30, 2011 | 9.960 | 10.02 | 9.760 | 9.870 | 4,182,357 | -0.06(-0.60%) |
Mar 29, 2011 | 9.980 | 10.03 | 9.810 | 9.930 | 2,781,856 | -0.05(-0.50%) |
Mar 28, 2011 | 10.11 | 10.22 | 9.965 | 9.980 | 4,463,898 | -0.11(-1.09%) |
Mar 25, 2011 | 10.08 | 10.17 | 9.970 | 10.09 | 4,706,469 | +0.14(+1.41%) |
Mar 24, 2011 | 9.950 | 10.12 | 9.820 | 9.950 | 4,857,849 | +0.09(+0.91%) |
Mar 23, 2011 | 9.710 | 9.870 | 9.630 | 9.860 | 4,609,212 | +0.10(+1.02%) |
Mar 22, 2011 | 9.840 | 9.840 | 9.680 | 9.760 | 8,098,450 | -0.13(-1.31%) |
Mar 21, 2011 | 9.880 | 9.930 | 9.730 | 9.890 | 6,976,150 | +0.23(+2.38%) |
Mar 18, 2011 | 9.810 | 9.840 | 9.470 | 9.660 | 9,909,053 | -0.07(-0.72%) |
Mar 17, 2011 | 9.680 | 10.03 | 9.650 | 9.730 | 14,675,929 | +0.15(+1.57%) |
Mar 16, 2011 | 9.790 | 9.930 | 9.411 | 9.580 | 10,099,445 | -0.21(-2.15%) |
Mar 15, 2011 | 9.550 | 9.870 | 9.400 | 9.790 | 12,506,770 | -0.32(-3.17%) |
Mar 14, 2011 | 10.16 | 10.18 | 9.860 | 10.11 | 7,998,344 | -0.17(-1.61%) |
Mar 11, 2011 | 10.07 | 10.39 | 10.04 | 10.28 | 4,578,151 | +0.09(+0.83%) |
Mar 10, 2011 | 10.09 | 10.32 | 9.960 | 10.19 | 6,818,328 | -0.12(-1.16%) |
Mar 09, 2011 | 10.64 | 10.65 | 10.26 | 10.31 | 6,960,490 | -0.43(-4.00%) |
Mar 08, 2011 | 10.75 | 10.85 | 10.58 | 10.74 | 4,616,092 | +0.03(+0.28%) |
Mar 07, 2011 | 11.17 | 11.18 | 10.52 | 10.71 | 7,957,821 | -0.44(-3.95%) |
Mar 04, 2011 | 11.38 | 11.49 | 11.01 | 11.15 | 9,676,717 | +0.07(+0.63%) |
Mar 03, 2011 | 11.20 | 11.29 | 10.98 | 11.08 | 7,003,248 | -0.01(-0.09%) |
Mar 02, 2011 | 11.19 | 11.59 | 11.00 | 11.09 | 10,406,409 | +0.13(+1.19%) |
Mar 01, 2011 | 11.22 | 11.28 | 10.85 | 10.96 | 6,567,487 | -0.19(-1.70%) |
Feb 28, 2011 | 11.41 | 11.44 | 11.05 | 11.15 | 3,887,442 | -0.23(-2.02%) |
Feb 25, 2011 | 11.16 | 11.45 | 11.12 | 11.38 | 4,697,199 | +0.28(+2.52%) |
Feb 24, 2011 | 10.79 | 11.14 | 10.70 | 11.10 | 7,068,480 | +0.26(+2.40%) |
Feb 23, 2011 | 10.88 | 10.88 | 10.33 | 10.84 | 11,101,526 | -0.06(-0.55%) |
Feb 22, 2011 | 11.27 | 11.38 | 10.88 | 10.90 | 9,372,760 | -0.71(-6.07%) |
Feb 18, 2011 | 11.75 | 11.76 | 11.51 | 11.61 | 3,365,698 | -0.13(-1.15%) |
Feb 17, 2011 | 11.64 | 11.87 | 11.60 | 11.74 | 7,438,512 | +0.11(+0.94%) |
Feb 16, 2011 | 11.60 | 11.70 | 11.44 | 11.63 | 5,995,035 | +0.11(+0.93%) |
Feb 15, 2011 | 11.65 | 11.72 | 11.43 | 11.52 | 5,240,362 | -0.13(-1.09%) |
Feb 14, 2011 | 11.30 | 11.65 | 11.28 | 11.65 | 5,839,128 | +0.33(+2.92%) |
Feb 11, 2011 | 11.21 | 11.43 | 11.15 | 11.32 | 7,470,729 | +0.13(+1.16%) |
Feb 10, 2011 | 11.11 | 11.39 | 11.04 | 11.19 | 7,395,160 | -0.11(-0.97%) |
Feb 09, 2011 | 11.44 | 11.59 | 11.21 | 11.30 | 7,903,004 | -0.25(-2.16%) |
Feb 08, 2011 | 11.62 | 11.65 | 11.46 | 11.55 | 6,565,923 | -0.01(-0.09%) |
Feb 07, 2011 | 11.55 | 11.83 | 11.47 | 11.56 | 8,537,988 | +0.02(+0.17%) |
Feb 04, 2011 | 11.16 | 11.69 | 11.16 | 11.54 | 13,140,209 | +0.38(+3.36%) |
Feb 03, 2011 | 11.27 | 11.54 | 11.01 | 11.16 | 14,303,409 | -0.34(-2.91%) |
Feb 02, 2011 | 11.49 | 11.78 | 11.29 | 11.50 | 12,850,074 | +0.14(+1.23%) |
Feb 01, 2011 | 11.10 | 11.57 | 11.06 | 11.36 | 15,378,145 | +0.31(+2.81%) |
Jan 31, 2011 | 10.94 | 11.16 | 10.85 | 11.05 | 10,808,335 | +0.12(+1.10%) |
Jan 28, 2011 | 11.38 | 11.41 | 10.87 | 10.93 | 10,914,925 | -0.43(-3.78%) |
Jan 27, 2011 | 11.42 | 11.50 | 11.24 | 11.36 | 7,589,527 | +0.06(+0.53%) |
Jan 26, 2011 | 11.39 | 11.45 | 11.21 | 11.30 | 7,034,139 | +0.07(+0.62%) |
Jan 25, 2011 | 11.27 | 11.28 | 11.11 | 11.23 | 5,925,115 | -0.04(-0.35%) |
Jan 24, 2011 | 10.85 | 11.35 | 10.84 | 11.27 | 9,111,049 | +0.42(+3.87%) |
Jan 21, 2011 | 11.21 | 11.25 | 10.80 | 10.85 | 7,544,467 | -0.22(-1.99%) |
Jan 20, 2011 | 11.06 | 11.12 | 10.76 | 11.07 | 8,924,079 | -0.15(-1.34%) |
Jan 19, 2011 | 11.49 | 11.57 | 11.19 | 11.22 | 13,417,085 | -0.38(-3.28%) |
Jan 18, 2011 | 11.67 | 11.75 | 11.53 | 11.60 | 9,835,110 | -0.04(-0.34%) |
Jan 14, 2011 | 11.37 | 11.95 | 11.30 | 11.64 | 20,635,652 | +0.21(+1.84%) |
Jan 13, 2011 | 11.50 | 11.61 | 11.31 | 11.43 | 17,473,228 | +0.06(+0.53%) |
Jan 12, 2011 | 11.10 | 11.44 | 10.98 | 11.37 | 13,057,112 | +0.25(+2.29%) |
Jan 11, 2011 | 11.00 | 11.15 | 10.91 | 11.12 | 11,576,587 | +0.12(+1.05%) |
Jan 10, 2011 | 10.85 | 11.00 | 10.66 | 11.00 | 12,952,795 | +0.22(+2.04%) |
Jan 07, 2011 | 10.53 | 10.78 | 10.45 | 10.78 | 12,847,070 | +0.36(+3.48%) |
Jan 06, 2011 | 10.32 | 10.44 | 10.26 | 10.42 | 6,472,378 | +0.13(+1.24%) |
Jan 05, 2011 | 10.19 | 10.30 | 10.06 | 10.29 | 7,560,916 | +0.06(+0.59%) |
Jan 04, 2011 | 9.950 | 10.30 | 9.910 | 10.23 | 14,494,361 | +0.36(+3.65%) |