Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.41 | 10.62 | 10.17 | 10.55 | 30,425 | +0.18(+1.74%) |
Mar 30, 2011 | 10.27 | 10.52 | 10.27 | 10.37 | 3,050 | +0.14(+1.37%) |
Mar 29, 2011 | 10.15 | 10.34 | 10.00 | 10.23 | 5,830 | +0.05(+0.49%) |
Mar 28, 2011 | 10.15 | 10.26 | 10.15 | 10.18 | 1,000 | -0.01(-0.10%) |
Mar 25, 2011 | 10.21 | 10.26 | 10.17 | 10.19 | 1,100 | -0.05(-0.49%) |
Mar 24, 2011 | 10.16 | 10.35 | 10.15 | 10.24 | 2,325 | +0.09(+0.89%) |
Mar 23, 2011 | 10.45 | 10.97 | 10.06 | 10.15 | 24,914 | -0.35(-3.33%) |
Mar 21, 2011 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | -0.27(-2.51%) |
Mar 18, 2011 | 10.73 | 10.83 | 10.46 | 10.77 | 6,981 | +0.07(+0.63%) |
Mar 17, 2011 | 10.43 | 10.95 | 10.40 | 10.70 | 12,400 | +0.25(+2.42%) |
Mar 16, 2011 | 10.40 | 10.47 | 10.17 | 10.45 | 23,583 | +0.00(+0.00%) |
Mar 15, 2011 | 10.04 | 10.45 | 10.04 | 10.45 | 17,350 | -0.05(-0.48%) |
Mar 14, 2011 | 10.60 | 10.79 | 10.03 | 10.50 | 21,202 | -0.01(-0.10%) |
Mar 11, 2011 | 10.33 | 10.75 | 10.33 | 10.51 | 7,800 | +0.19(+1.84%) |
Mar 10, 2011 | 10.01 | 10.42 | 9.850 | 10.32 | 20,262 | +0.28(+2.83%) |
Mar 09, 2011 | 9.890 | 10.08 | 9.890 | 10.04 | 10,200 | +0.10(+1.05%) |
Mar 08, 2011 | 9.880 | 10.17 | 9.830 | 9.932 | 15,060 | +0.00(+0.02%) |
Mar 07, 2011 | 10.07 | 10.07 | 9.910 | 9.930 | 900 | -0.14(-1.39%) |
Mar 03, 2011 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | -0.07(-0.69%) |
Mar 02, 2011 | 10.45 | 10.92 | 10.14 | 10.14 | 17,000 | -0.26(-2.50%) |
Mar 01, 2011 | 9.990 | 10.43 | 9.990 | 10.40 | 23,129 | +0.38(+3.79%) |
Feb 28, 2011 | 10.27 | 10.34 | 10.00 | 10.02 | 5,079 | -0.12(-1.18%) |
Feb 25, 2011 | 10.22 | 10.22 | 10.14 | 10.14 | 1,080 | -0.07(-0.69%) |
Feb 24, 2011 | 10.41 | 10.41 | 10.17 | 10.21 | 8,475 | -0.19(-1.83%) |
Feb 23, 2011 | 10.19 | 10.42 | 9.950 | 10.40 | 28,179 | +0.20(+1.96%) |
Feb 22, 2011 | 10.03 | 10.21 | 9.870 | 10.20 | 14,600 | +0.11(+1.09%) |
Feb 18, 2011 | 10.04 | 10.30 | 9.700 | 10.09 | 23,838 | +0.00(+0.00%) |
Feb 17, 2011 | 10.10 | 10.43 | 9.960 | 10.09 | 28,633 | -0.06(-0.59%) |
Feb 16, 2011 | 10.15 | 10.15 | 10.08 | 10.15 | 1,775 | +0.01(+0.10%) |
Feb 15, 2011 | 10.25 | 10.29 | 10.12 | 10.14 | 2,650 | +0.04(+0.40%) |
Feb 14, 2011 | 10.31 | 10.60 | 10.10 | 10.10 | 17,953 | -0.29(-2.79%) |
Feb 11, 2011 | 10.27 | 10.74 | 10.11 | 10.39 | 27,918 | +0.06(+0.58%) |
Feb 10, 2011 | 11.16 | 11.20 | 10.33 | 10.33 | 12,065 | -0.87(-7.77%) |
Feb 09, 2011 | 10.97 | 11.20 | 10.97 | 11.20 | 2,300 | +0.08(+0.72%) |
Feb 07, 2011 | 10.90 | 11.12 | 11.12 | 11.12 | 3,400 | -0.15(-1.33%) |
Feb 04, 2011 | 11.29 | 11.29 | 11.21 | 11.27 | 1,700 | +0.06(+0.54%) |
Feb 03, 2011 | 11.35 | 11.35 | 11.21 | 11.21 | 1,900 | -0.14(-1.23%) |
Feb 02, 2011 | 10.64 | 11.36 | 10.64 | 11.35 | 6,536 | +0.51(+4.70%) |
Feb 01, 2011 | 10.89 | 10.90 | 10.84 | 10.84 | 825 | -0.03(-0.28%) |
Jan 31, 2011 | 10.64 | 11.06 | 10.64 | 10.87 | 16,000 | +0.21(+1.97%) |
Jan 28, 2011 | 10.82 | 10.82 | 10.59 | 10.66 | 2,996 | -0.20(-1.84%) |
Jan 27, 2011 | 10.56 | 10.96 | 10.50 | 10.86 | 22,703 | +0.30(+2.84%) |
Jan 26, 2011 | 10.57 | 10.61 | 10.54 | 10.56 | 2,100 | -0.12(-1.12%) |
Jan 25, 2011 | 10.51 | 10.68 | 10.45 | 10.68 | 4,100 | +0.10(+0.95%) |
Jan 24, 2011 | 10.69 | 10.69 | 10.45 | 10.58 | 5,100 | -0.05(-0.47%) |
Jan 21, 2011 | 10.40 | 10.65 | 10.35 | 10.63 | 12,350 | +0.21(+2.02%) |
Jan 20, 2011 | 10.56 | 10.63 | 10.30 | 10.42 | 5,512 | -0.30(-2.80%) |
Jan 19, 2011 | 11.00 | 11.05 | 10.53 | 10.72 | 20,500 | -0.71(-6.21%) |
Jan 18, 2011 | 11.95 | 11.97 | 11.38 | 11.43 | 13,853 | -0.42(-3.54%) |
Jan 14, 2011 | 11.60 | 11.98 | 11.60 | 11.85 | 10,961 | +0.16(+1.37%) |
Jan 13, 2011 | 11.45 | 11.79 | 11.45 | 11.69 | 4,700 | +0.19(+1.65%) |
Jan 12, 2011 | 11.35 | 11.50 | 11.20 | 11.50 | 4,203 | +0.08(+0.70%) |
Jan 11, 2011 | 11.07 | 11.42 | 10.45 | 11.42 | 26,275 | +0.30(+2.70%) |
Jan 10, 2011 | 11.16 | 11.16 | 11.09 | 11.12 | 1,442 | -0.13(-1.16%) |
Jan 07, 2011 | 11.55 | 11.55 | 11.01 | 11.25 | 16,566 | -0.35(-3.02%) |
Jan 06, 2011 | 11.56 | 11.61 | 11.56 | 11.60 | 1,008 | +0.04(+0.35%) |
Jan 05, 2011 | 11.63 | 11.71 | 11.55 | 11.56 | 7,984 | -0.04(-0.34%) |
Jan 04, 2011 | 11.60 | 11.61 | 11.40 | 11.60 | 8,990 | +0.03(+0.26%) |