Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.47 | 10.91 | 10.38 | 10.88 | 8,405 | +0.28(+2.64%) |
Mar 30, 2011 | 10.47 | 10.63 | 10.19 | 10.60 | 12,874 | +0.18(+1.70%) |
Mar 29, 2011 | 10.48 | 10.48 | 10.13 | 10.43 | 7,168 | -0.11(-1.06%) |
Mar 28, 2011 | 10.59 | 10.72 | 10.46 | 10.54 | 10,693 | -0.07(-0.70%) |
Mar 25, 2011 | 10.44 | 10.61 | 10.26 | 10.61 | 4,956 | +0.16(+1.52%) |
Mar 24, 2011 | 10.17 | 10.50 | 10.17 | 10.45 | 4,313 | +0.07(+0.72%) |
Mar 23, 2011 | 10.37 | 10.47 | 10.16 | 10.38 | 13,259 | -0.07(-0.71%) |
Mar 22, 2011 | 10.45 | 10.55 | 10.20 | 10.45 | 8,774 | +0.08(+0.81%) |
Mar 21, 2011 | 10.20 | 10.37 | 10.04 | 10.37 | 8,566 | +0.13(+1.27%) |
Mar 18, 2011 | 10.18 | 10.25 | 10.13 | 10.24 | 13,394 | +0.13(+1.29%) |
Mar 17, 2011 | 10.17 | 10.19 | 10.03 | 10.11 | 13,935 | +0.09(+0.93%) |
Mar 16, 2011 | 10.04 | 10.15 | 9.989 | 10.02 | 17,114 | -0.07(-0.65%) |
Mar 15, 2011 | 9.840 | 10.23 | 9.840 | 10.08 | 13,834 | -0.15(-1.46%) |
Mar 14, 2011 | 10.18 | 10.38 | 10.09 | 10.23 | 12,586 | -0.27(-2.57%) |
Mar 11, 2011 | 10.71 | 10.79 | 10.48 | 10.50 | 7,028 | -0.29(-2.68%) |
Mar 10, 2011 | 11.00 | 11.14 | 10.79 | 10.79 | 14,474 | -0.37(-3.34%) |
Mar 09, 2011 | 11.00 | 11.17 | 10.97 | 11.16 | 6,533 | +0.08(+0.76%) |
Mar 08, 2011 | 10.89 | 11.13 | 10.76 | 11.08 | 10,177 | +0.23(+2.10%) |
Mar 07, 2011 | 10.72 | 11.03 | 10.40 | 10.85 | 50,198 | +0.13(+1.17%) |
Mar 04, 2011 | 10.81 | 10.98 | 10.57 | 10.72 | 30,650 | -0.27(-2.46%) |
Mar 03, 2011 | 11.12 | 11.12 | 10.82 | 11.00 | 16,029 | -0.02(-0.17%) |
Mar 02, 2011 | 11.00 | 11.12 | 10.81 | 11.01 | 10,945 | -0.01(-0.08%) |
Mar 01, 2011 | 11.13 | 11.32 | 10.87 | 11.02 | 8,912 | -0.09(-0.84%) |
Feb 28, 2011 | 11.12 | 11.44 | 10.98 | 11.12 | 11,166 | -0.04(-0.33%) |
Feb 25, 2011 | 10.88 | 11.38 | 10.70 | 11.15 | 11,389 | +0.29(+2.66%) |
Feb 24, 2011 | 10.65 | 10.86 | 10.28 | 10.86 | 20,489 | +0.04(+0.34%) |
Feb 23, 2011 | 11.14 | 11.33 | 10.72 | 10.83 | 12,892 | -0.26(-2.35%) |
Feb 22, 2011 | 11.14 | 11.80 | 10.83 | 11.09 | 14,916 | -0.22(-1.98%) |
Feb 18, 2011 | 11.18 | 11.56 | 11.16 | 11.31 | 15,974 | +0.21(+1.85%) |
Feb 17, 2011 | 11.13 | 11.22 | 11.00 | 11.11 | 14,769 | +0.00(+0.00%) |
Feb 16, 2011 | 11.22 | 11.22 | 11.09 | 11.11 | 10,633 | +0.00(+0.00%) |
Feb 15, 2011 | 11.18 | 11.30 | 11.06 | 11.11 | 35,085 | -0.04(-0.33%) |
Feb 14, 2011 | 11.37 | 11.37 | 11.11 | 11.14 | 13,478 | -0.17(-1.48%) |
Feb 11, 2011 | 11.18 | 11.31 | 10.97 | 11.31 | 8,819 | +0.05(+0.41%) |
Feb 10, 2011 | 11.18 | 11.34 | 10.75 | 11.27 | 21,408 | +0.05(+0.42%) |
Feb 09, 2011 | 11.06 | 11.23 | 10.54 | 11.22 | 11,050 | +0.07(+0.67%) |
Feb 08, 2011 | 11.73 | 11.73 | 10.93 | 11.14 | 12,013 | -0.50(-4.32%) |
Feb 07, 2011 | 12.10 | 12.10 | 11.55 | 11.65 | 7,283 | -0.38(-3.18%) |
Feb 04, 2011 | 11.99 | 12.03 | 11.99 | 12.03 | 2,290 | -0.45(-3.59%) |
Feb 03, 2011 | 12.70 | 12.72 | 12.41 | 12.48 | 39,195 | -0.17(-1.33%) |
Feb 02, 2011 | 12.53 | 12.65 | 12.53 | 12.64 | 2,442 | -0.05(-0.37%) |
Feb 01, 2011 | 12.21 | 12.74 | 12.21 | 12.69 | 5,290 | +0.65(+5.42%) |
Jan 31, 2011 | 12.05 | 12.35 | 12.02 | 12.04 | 9,884 | +0.07(+0.55%) |
Jan 28, 2011 | 12.59 | 12.59 | 11.97 | 11.97 | 14,202 | -0.66(-5.24%) |
Jan 27, 2011 | 12.77 | 12.77 | 12.54 | 12.64 | 6,110 | -0.12(-0.95%) |
Jan 26, 2011 | 12.81 | 12.81 | 12.39 | 12.76 | 14,173 | -0.01(-0.07%) |
Jan 25, 2011 | 12.58 | 12.81 | 12.40 | 12.77 | 25,523 | +0.13(+1.03%) |
Jan 24, 2011 | 12.55 | 12.77 | 12.53 | 12.64 | 9,868 | +0.24(+1.96%) |
Jan 21, 2011 | 12.58 | 12.71 | 12.19 | 12.39 | 28,183 | -0.03(-0.23%) |
Jan 20, 2011 | 12.39 | 12.58 | 12.39 | 12.42 | 13,706 | -0.08(-0.67%) |
Jan 19, 2011 | 12.67 | 12.67 | 12.43 | 12.50 | 14,947 | -0.23(-1.83%) |
Jan 18, 2011 | 12.71 | 12.80 | 12.50 | 12.74 | 18,090 | +0.03(+0.22%) |
Jan 14, 2011 | 12.30 | 12.74 | 12.30 | 12.71 | 21,673 | +0.42(+3.41%) |
Jan 13, 2011 | 11.93 | 12.56 | 11.68 | 12.29 | 47,688 | -0.06(-0.45%) |
Jan 12, 2011 | 12.17 | 12.35 | 11.85 | 12.35 | 23,637 | +0.27(+2.24%) |
Jan 11, 2011 | 11.08 | 12.16 | 11.08 | 12.08 | 32,753 | +1.17(+10.77%) |
Jan 10, 2011 | 10.64 | 10.92 | 10.17 | 10.90 | 39,114 | +0.17(+1.56%) |
Jan 07, 2011 | 10.72 | 10.74 | 10.50 | 10.73 | 31,031 | -0.07(-0.60%) |
Jan 06, 2011 | 10.90 | 10.90 | 10.72 | 10.80 | 10,401 | -0.06(-0.51%) |
Jan 05, 2011 | 11.09 | 11.13 | 10.72 | 10.86 | 10,456 | -0.26(-2.35%) |
Jan 04, 2011 | 12.02 | 12.04 | 10.91 | 11.12 | 33,543 | -0.95(-7.88%) |