Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.76 | 11.95 | 11.66 | 11.71 | 2,880,555 | +0.06(+0.52%) |
Mar 30, 2011 | 11.65 | 11.65 | 11.65 | 11.65 | 2,543,373 | +0.36(+3.19%) |
Mar 29, 2011 | 11.11 | 11.67 | 11.09 | 11.29 | 3,487,799 | +0.15(+1.35%) |
Mar 28, 2011 | 11.09 | 11.36 | 10.90 | 11.14 | 2,234,208 | -0.11(-0.98%) |
Mar 25, 2011 | 11.14 | 11.38 | 11.00 | 11.25 | 2,359,601 | +0.13(+1.17%) |
Mar 24, 2011 | 11.40 | 11.51 | 11.07 | 11.12 | 3,575,990 | -0.32(-2.80%) |
Mar 23, 2011 | 10.76 | 11.48 | 10.74 | 11.44 | 4,542,837 | +0.61(+5.63%) |
Mar 22, 2011 | 10.68 | 10.84 | 10.53 | 10.83 | 2,227,325 | +0.08(+0.74%) |
Mar 21, 2011 | 10.94 | 10.95 | 10.69 | 10.75 | 3,993,121 | +0.35(+3.37%) |
Mar 18, 2011 | 10.16 | 10.59 | 10.06 | 10.40 | 10,498,512 | +0.49(+4.94%) |
Mar 17, 2011 | 9.710 | 9.990 | 9.450 | 9.910 | 4,029,916 | +0.36(+3.77%) |
Mar 16, 2011 | 9.590 | 9.740 | 9.350 | 9.550 | 4,880,064 | +0.01(+0.10%) |
Mar 15, 2011 | 9.360 | 9.540 | 9.360 | 9.540 | 7,784,504 | -0.62(-6.10%) |
Mar 14, 2011 | 10.22 | 10.35 | 9.970 | 10.16 | 3,093,014 | +0.09(+0.89%) |
Mar 11, 2011 | 9.900 | 10.21 | 9.870 | 10.07 | 7,019,825 | +0.01(+0.10%) |
Mar 10, 2011 | 10.31 | 10.35 | 9.900 | 10.06 | 4,537,251 | -0.43(-4.10%) |
Mar 09, 2011 | 10.46 | 10.69 | 10.37 | 10.49 | 3,233,894 | +0.15(+1.43%) |
Mar 08, 2011 | 10.65 | 10.65 | 10.11 | 10.34 | 3,742,763 | -0.39(-3.61%) |
Mar 07, 2011 | 11.00 | 11.13 | 10.63 | 10.73 | 5,151,066 | +0.01(+0.09%) |
Mar 04, 2011 | 10.30 | 10.97 | 10.30 | 10.72 | 5,727,219 | +0.46(+4.48%) |
Mar 03, 2011 | 10.07 | 10.26 | 10.00 | 10.26 | 3,597,684 | +0.00(+0.00%) |
Mar 02, 2011 | 10.06 | 10.28 | 9.920 | 10.26 | 4,534,574 | +0.27(+2.70%) |
Mar 01, 2011 | 9.740 | 10.06 | 9.540 | 9.990 | 5,212,586 | +0.38(+3.95%) |
Feb 28, 2011 | 9.600 | 9.691 | 9.390 | 9.610 | 1,822,193 | -0.01(-0.10%) |
Feb 25, 2011 | 9.340 | 9.640 | 9.340 | 9.620 | 2,089,207 | +0.29(+3.11%) |
Feb 24, 2011 | 9.670 | 9.840 | 9.230 | 9.330 | 2,642,286 | -0.25(-2.61%) |
Feb 23, 2011 | 9.410 | 9.660 | 9.390 | 9.580 | 2,182,281 | +0.20(+2.13%) |
Feb 22, 2011 | 9.640 | 9.710 | 9.330 | 9.380 | 2,957,026 | -0.15(-1.57%) |
Feb 18, 2011 | 9.470 | 9.680 | 9.410 | 9.530 | 2,587,886 | +0.08(+0.85%) |
Feb 17, 2011 | 9.590 | 9.590 | 9.380 | 9.450 | 2,272,957 | -0.05(-0.53%) |
Feb 16, 2011 | 9.560 | 9.570 | 9.350 | 9.500 | 2,197,237 | -0.03(-0.31%) |
Feb 15, 2011 | 9.500 | 9.630 | 9.400 | 9.530 | 3,359,203 | +0.20(+2.14%) |
Feb 14, 2011 | 9.250 | 9.421 | 9.240 | 9.330 | 1,646,238 | +0.12(+1.30%) |
Feb 11, 2011 | 9.340 | 9.500 | 9.130 | 9.210 | 2,079,894 | -0.06(-0.65%) |
Feb 10, 2011 | 9.220 | 9.320 | 9.010 | 9.270 | 2,544,540 | +0.01(+0.11%) |
Feb 09, 2011 | 9.570 | 9.630 | 9.110 | 9.260 | 2,685,503 | -0.32(-3.34%) |
Feb 08, 2011 | 9.450 | 9.660 | 9.440 | 9.580 | 2,792,594 | +0.31(+3.34%) |
Feb 07, 2011 | 9.140 | 9.402 | 9.120 | 9.270 | 2,412,967 | +0.15(+1.64%) |
Feb 04, 2011 | 9.330 | 9.370 | 9.050 | 9.120 | 3,681,391 | +0.03(+0.33%) |
Feb 03, 2011 | 8.530 | 9.090 | 8.370 | 9.090 | 4,038,112 | +0.71(+8.47%) |
Feb 02, 2011 | 8.370 | 8.490 | 8.250 | 8.380 | 3,161,571 | +0.13(+1.58%) |
Feb 01, 2011 | 8.180 | 8.280 | 8.050 | 8.250 | 3,001,264 | +0.21(+2.61%) |
Jan 31, 2011 | 8.190 | 8.360 | 7.950 | 8.040 | 2,722,643 | -0.13(-1.59%) |
Jan 28, 2011 | 7.730 | 8.290 | 7.730 | 8.170 | 3,197,717 | +0.38(+4.88%) |
Jan 27, 2011 | 8.010 | 8.050 | 7.660 | 7.790 | 2,899,276 | -0.22(-2.75%) |
Jan 26, 2011 | 7.710 | 8.070 | 7.670 | 8.010 | 3,718,125 | +0.31(+4.03%) |
Jan 25, 2011 | 7.510 | 7.740 | 7.340 | 7.700 | 4,759,603 | +0.08(+1.05%) |
Jan 24, 2011 | 7.540 | 7.840 | 7.530 | 7.620 | 3,940,933 | +0.06(+0.79%) |
Jan 21, 2011 | 7.990 | 7.990 | 7.550 | 7.560 | 5,228,482 | -0.42(-5.26%) |
Jan 20, 2011 | 8.190 | 8.190 | 7.920 | 7.980 | 5,196,844 | -0.38(-4.55%) |
Jan 19, 2011 | 8.700 | 8.700 | 8.330 | 8.360 | 1,711,577 | -0.24(-2.79%) |
Jan 18, 2011 | 8.675 | 8.720 | 8.440 | 8.600 | 2,238,838 | -0.03(-0.35%) |
Jan 14, 2011 | 8.740 | 8.880 | 8.580 | 8.630 | 3,051,031 | -0.31(-3.47%) |
Jan 13, 2011 | 9.340 | 9.340 | 8.870 | 8.940 | 1,904,478 | -0.33(-3.56%) |
Jan 12, 2011 | 9.150 | 9.345 | 9.150 | 9.270 | 1,417,156 | +0.04(+0.43%) |
Jan 11, 2011 | 9.240 | 9.300 | 9.160 | 9.230 | 1,575,581 | +0.07(+0.76%) |
Jan 10, 2011 | 8.920 | 9.160 | 8.710 | 9.160 | 2,125,227 | +0.24(+2.69%) |
Jan 07, 2011 | 8.900 | 9.180 | 8.720 | 8.920 | 3,238,710 | -0.14(-1.55%) |
Jan 06, 2011 | 9.280 | 9.300 | 8.920 | 9.060 | 2,457,899 | -0.29(-3.10%) |
Jan 05, 2011 | 9.310 | 9.500 | 9.220 | 9.350 | 1,984,363 | -0.11(-1.16%) |
Jan 04, 2011 | 9.600 | 9.600 | 9.020 | 9.460 | 3,832,698 | -0.19(-1.97%) |