Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.32 | 10.32 | 10.23 | 10.31 | 17,499 | -0.01(-0.10%) |
Mar 30, 2011 | 10.32 | 10.32 | 10.32 | 10.32 | 33,986 | +0.23(+2.28%) |
Mar 29, 2011 | 10.00 | 10.09 | 9.960 | 10.09 | 78,469 | -0.06(-0.59%) |
Mar 28, 2011 | 9.990 | 10.19 | 9.990 | 10.15 | 40,341 | -0.03(-0.29%) |
Mar 25, 2011 | 10.20 | 10.29 | 10.14 | 10.18 | 29,703 | -0.09(-0.88%) |
Mar 24, 2011 | 10.14 | 10.29 | 10.12 | 10.27 | 16,172 | +0.22(+2.19%) |
Mar 23, 2011 | 9.870 | 10.14 | 9.870 | 10.05 | 28,111 | -0.07(-0.69%) |
Mar 22, 2011 | 10.23 | 10.23 | 10.06 | 10.12 | 23,496 | -0.10(-0.98%) |
Mar 21, 2011 | 10.09 | 10.24 | 10.09 | 10.22 | 42,710 | +0.55(+5.69%) |
Mar 18, 2011 | 9.900 | 9.900 | 9.650 | 9.670 | 95,241 | -0.07(-0.72%) |
Mar 17, 2011 | 9.870 | 9.870 | 9.690 | 9.740 | 138,562 | +0.22(+2.31%) |
Mar 16, 2011 | 9.880 | 9.980 | 9.420 | 9.520 | 453,780 | -0.14(-1.45%) |
Mar 15, 2011 | 9.530 | 9.740 | 9.310 | 9.660 | 160,757 | -0.50(-4.92%) |
Mar 14, 2011 | 10.18 | 10.27 | 10.04 | 10.16 | 21,116 | -0.04(-0.39%) |
Mar 11, 2011 | 9.800 | 10.27 | 9.800 | 10.20 | 85,477 | +0.30(+3.03%) |
Mar 10, 2011 | 10.01 | 10.01 | 9.880 | 9.900 | 66,600 | -0.55(-5.26%) |
Mar 09, 2011 | 10.56 | 10.56 | 10.40 | 10.45 | 29,504 | -0.30(-2.79%) |
Mar 08, 2011 | 10.55 | 10.82 | 10.55 | 10.75 | 33,454 | -0.11(-1.01%) |
Mar 07, 2011 | 10.98 | 11.03 | 10.72 | 10.86 | 156,709 | +0.14(+1.31%) |
Mar 04, 2011 | 10.74 | 10.85 | 10.67 | 10.72 | 36,962 | -0.22(-2.01%) |
Mar 03, 2011 | 10.84 | 10.97 | 10.84 | 10.94 | 88,582 | +0.20(+1.86%) |
Mar 02, 2011 | 10.74 | 10.86 | 10.72 | 10.74 | 52,526 | +0.03(+0.28%) |
Mar 01, 2011 | 11.06 | 11.11 | 10.67 | 10.71 | 59,956 | -0.19(-1.74%) |
Feb 28, 2011 | 11.04 | 11.07 | 10.85 | 10.90 | 65,267 | +0.22(+2.06%) |
Feb 25, 2011 | 10.70 | 10.72 | 10.63 | 10.68 | 35,473 | +0.10(+0.95%) |
Feb 24, 2011 | 10.53 | 10.71 | 10.51 | 10.58 | 37,355 | +0.04(+0.38%) |
Feb 23, 2011 | 10.69 | 10.71 | 10.46 | 10.54 | 213,692 | -0.30(-2.77%) |
Feb 22, 2011 | 10.72 | 10.99 | 10.72 | 10.84 | 894,037 | -0.16(-1.45%) |
Feb 18, 2011 | 10.89 | 11.00 | 10.85 | 11.00 | 42,138 | +0.06(+0.55%) |
Feb 17, 2011 | 10.89 | 11.00 | 10.74 | 10.94 | 75,505 | +0.04(+0.37%) |
Feb 16, 2011 | 10.77 | 10.90 | 10.77 | 10.90 | 126,061 | +0.11(+1.02%) |
Feb 15, 2011 | 10.99 | 10.99 | 10.72 | 10.79 | 44,310 | -0.27(-2.44%) |
Feb 14, 2011 | 11.03 | 11.10 | 11.00 | 11.06 | 43,525 | -0.06(-0.54%) |
Feb 11, 2011 | 11.05 | 11.18 | 11.01 | 11.12 | 105,028 | +0.07(+0.63%) |
Feb 10, 2011 | 11.02 | 11.13 | 10.95 | 11.05 | 145,212 | -0.18(-1.60%) |
Feb 09, 2011 | 11.28 | 11.28 | 11.16 | 11.23 | 61,058 | -0.12(-1.06%) |
Feb 08, 2011 | 11.24 | 11.37 | 11.21 | 11.35 | 89,147 | +0.21(+1.89%) |
Feb 07, 2011 | 11.06 | 11.19 | 11.05 | 11.14 | 56,040 | +0.16(+1.46%) |
Feb 04, 2011 | 10.89 | 11.00 | 10.88 | 10.98 | 292,388 | -0.06(-0.54%) |
Feb 03, 2011 | 10.98 | 11.04 | 10.90 | 11.04 | 185,195 | +0.01(+0.09%) |
Feb 02, 2011 | 10.96 | 11.04 | 10.94 | 11.03 | 342,918 | +0.13(+1.19%) |
Feb 01, 2011 | 10.86 | 10.95 | 10.80 | 10.90 | 1,295,706 | -0.09(-0.82%) |
Jan 31, 2011 | 10.72 | 11.10 | 10.50 | 10.99 | 124,906 | +0.53(+5.07%) |
Jan 28, 2011 | 10.66 | 10.66 | 10.40 | 10.46 | 38,333 | -0.23(-2.15%) |
Jan 27, 2011 | 10.60 | 10.69 | 10.60 | 10.69 | 36,099 | +0.19(+1.81%) |
Jan 26, 2011 | 10.49 | 10.53 | 10.46 | 10.50 | 50,779 | +0.14(+1.35%) |
Jan 25, 2011 | 10.18 | 10.37 | 10.17 | 10.36 | 46,693 | +0.46(+4.65%) |
Jan 24, 2011 | 9.760 | 9.900 | 9.760 | 9.900 | 23,317 | +0.00(+0.00%) |
Jan 21, 2011 | 9.880 | 9.930 | 9.850 | 9.900 | 20,494 | +0.00(+0.00%) |
Jan 20, 2011 | 9.800 | 9.930 | 9.690 | 9.900 | 46,626 | -0.18(-1.79%) |
Jan 19, 2011 | 10.31 | 10.31 | 10.08 | 10.08 | 41,346 | -0.37(-3.54%) |
Jan 18, 2011 | 10.45 | 10.59 | 10.30 | 10.45 | 91,154 | +0.62(+6.31%) |
Jan 14, 2011 | 9.700 | 9.830 | 9.670 | 9.830 | 217,571 | +0.27(+2.82%) |
Jan 13, 2011 | 9.490 | 9.670 | 9.460 | 9.560 | 46,956 | +0.09(+0.95%) |
Jan 12, 2011 | 9.500 | 9.500 | 9.370 | 9.470 | 35,610 | +0.18(+1.94%) |
Jan 11, 2011 | 9.120 | 9.290 | 9.110 | 9.290 | 25,252 | +0.45(+5.09%) |
Jan 10, 2011 | 8.910 | 8.910 | 8.800 | 8.840 | 18,344 | -0.27(-2.96%) |
Jan 07, 2011 | 9.120 | 9.120 | 9.010 | 9.110 | 49,742 | -0.01(-0.11%) |
Jan 06, 2011 | 9.320 | 9.360 | 9.090 | 9.120 | 29,288 | -0.21(-2.25%) |
Jan 05, 2011 | 9.150 | 9.330 | 9.100 | 9.330 | 50,930 | -0.06(-0.64%) |
Jan 04, 2011 | 9.590 | 9.590 | 9.300 | 9.390 | 68,801 | -0.22(-2.29%) |