Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.10 | 10.23 | 9.992 | 10.15 | 95,481 | +0.05(+0.48%) |
Mar 30, 2011 | 9.929 | 10.27 | 9.929 | 10.10 | 89,002 | +0.23(+2.31%) |
Mar 29, 2011 | 9.791 | 9.943 | 9.750 | 9.874 | 46,924 | +0.12(+1.20%) |
Mar 28, 2011 | 10.26 | 10.26 | 9.736 | 9.757 | 115,561 | -0.51(-4.98%) |
Mar 25, 2011 | 10.19 | 10.37 | 10.08 | 10.27 | 514,851 | +0.15(+1.50%) |
Mar 24, 2011 | 10.37 | 10.37 | 10.07 | 10.12 | 232,984 | +0.12(+1.25%) |
Mar 23, 2011 | 9.923 | 10.04 | 9.777 | 9.992 | 118,962 | +0.05(+0.49%) |
Mar 22, 2011 | 9.777 | 10.01 | 9.667 | 9.943 | 120,010 | +0.19(+1.91%) |
Mar 21, 2011 | 9.515 | 9.764 | 9.515 | 9.757 | 92,205 | +0.53(+5.77%) |
Mar 18, 2011 | 9.058 | 9.245 | 8.899 | 9.224 | 137,484 | +0.24(+2.62%) |
Mar 17, 2011 | 9.037 | 9.037 | 8.906 | 8.989 | 54,741 | +0.10(+1.17%) |
Mar 16, 2011 | 8.968 | 9.058 | 8.768 | 8.885 | 102,072 | -0.12(-1.31%) |
Mar 15, 2011 | 8.948 | 9.293 | 8.906 | 9.003 | 64,689 | -0.29(-3.13%) |
Mar 14, 2011 | 9.224 | 9.390 | 9.100 | 9.293 | 60,144 | -0.08(-0.81%) |
Mar 11, 2011 | 9.418 | 9.501 | 9.245 | 9.369 | 65,316 | -0.14(-1.45%) |
Mar 10, 2011 | 9.598 | 9.764 | 9.480 | 9.508 | 99,780 | -0.26(-2.62%) |
Mar 09, 2011 | 9.812 | 9.916 | 9.653 | 9.764 | 57,548 | -0.06(-0.56%) |
Mar 08, 2011 | 9.895 | 10.30 | 9.784 | 9.819 | 66,162 | -0.05(-0.49%) |
Mar 07, 2011 | 10.28 | 10.28 | 9.694 | 9.867 | 69,340 | -0.34(-3.32%) |
Mar 04, 2011 | 10.25 | 10.25 | 9.936 | 10.21 | 124,351 | -0.05(-0.47%) |
Mar 03, 2011 | 10.07 | 10.36 | 10.02 | 10.25 | 113,881 | +0.31(+3.13%) |
Mar 02, 2011 | 9.978 | 10.18 | 9.869 | 9.943 | 145,134 | -0.06(-0.62%) |
Mar 01, 2011 | 9.770 | 10.11 | 9.535 | 10.01 | 196,007 | +0.28(+2.84%) |
Feb 28, 2011 | 9.971 | 10.16 | 9.646 | 9.729 | 103,151 | -0.19(-1.88%) |
Feb 25, 2011 | 9.777 | 9.957 | 9.701 | 9.916 | 62,856 | +0.17(+1.77%) |
Feb 24, 2011 | 9.681 | 9.826 | 9.542 | 9.743 | 88,436 | +0.08(+0.79%) |
Feb 23, 2011 | 9.819 | 9.819 | 9.328 | 9.667 | 124,387 | -0.12(-1.20%) |
Feb 22, 2011 | 10.17 | 10.17 | 9.757 | 9.784 | 92,127 | -0.50(-4.91%) |
Feb 18, 2011 | 10.16 | 10.29 | 10.16 | 10.29 | 92,694 | +0.13(+1.29%) |
Feb 17, 2011 | 10.03 | 10.25 | 10.03 | 10.16 | 257,973 | +0.07(+0.69%) |
Feb 16, 2011 | 10.12 | 10.16 | 9.950 | 10.09 | 80,181 | +0.00(+0.00%) |
Feb 15, 2011 | 10.16 | 10.20 | 10.05 | 10.09 | 121,796 | -0.14(-1.35%) |
Feb 14, 2011 | 10.21 | 10.39 | 10.14 | 10.23 | 213,570 | +0.01(+0.07%) |
Feb 11, 2011 | 10.14 | 10.31 | 10.10 | 10.22 | 60,540 | +0.05(+0.48%) |
Feb 10, 2011 | 10.10 | 10.22 | 10.02 | 10.17 | 57,255 | -0.03(-0.27%) |
Feb 09, 2011 | 10.12 | 10.23 | 10.08 | 10.20 | 91,762 | +0.00(+0.00%) |
Feb 08, 2011 | 10.19 | 10.20 | 10.09 | 10.20 | 90,345 | +0.02(+0.20%) |
Feb 07, 2011 | 10.12 | 10.37 | 10.05 | 10.18 | 145,821 | +0.04(+0.41%) |
Feb 04, 2011 | 10.07 | 10.19 | 10.05 | 10.14 | 81,325 | +0.03(+0.34%) |
Feb 03, 2011 | 10.14 | 10.31 | 9.888 | 10.10 | 69,897 | -0.07(-0.68%) |
Feb 02, 2011 | 10.12 | 10.32 | 10.06 | 10.17 | 120,569 | +0.03(+0.34%) |
Feb 01, 2011 | 10.06 | 10.22 | 9.936 | 10.14 | 100,729 | +0.17(+1.73%) |
Jan 31, 2011 | 9.860 | 10.21 | 9.840 | 9.964 | 88,384 | +0.16(+1.62%) |
Jan 28, 2011 | 10.21 | 10.23 | 9.736 | 9.805 | 162,106 | -0.39(-3.80%) |
Jan 27, 2011 | 10.28 | 10.28 | 10.01 | 10.19 | 50,203 | -0.08(-0.74%) |
Jan 26, 2011 | 10.15 | 10.36 | 10.10 | 10.27 | 226,664 | +0.18(+1.78%) |
Jan 25, 2011 | 10.16 | 10.16 | 9.888 | 10.09 | 265,532 | -0.10(-1.02%) |
Jan 24, 2011 | 10.08 | 10.41 | 10.08 | 10.19 | 196,363 | +0.10(+0.96%) |
Jan 21, 2011 | 10.31 | 10.31 | 9.888 | 10.10 | 205,023 | -0.15(-1.48%) |
Jan 20, 2011 | 10.19 | 10.36 | 10.03 | 10.25 | 131,322 | -0.04(-0.40%) |
Jan 19, 2011 | 10.29 | 10.37 | 10.19 | 10.29 | 134,288 | -0.06(-0.54%) |
Jan 18, 2011 | 10.56 | 10.56 | 10.07 | 10.34 | 139,253 | -0.28(-2.67%) |
Jan 14, 2011 | 10.70 | 10.77 | 10.54 | 10.63 | 106,112 | -0.07(-0.65%) |
Jan 13, 2011 | 10.81 | 10.83 | 10.50 | 10.70 | 84,006 | -0.09(-0.83%) |
Jan 12, 2011 | 11.00 | 11.00 | 10.53 | 10.79 | 223,343 | +0.04(+0.39%) |
Jan 11, 2011 | 10.75 | 11.06 | 10.70 | 10.75 | 234,907 | +0.12(+1.11%) |
Jan 10, 2011 | 10.36 | 10.77 | 10.23 | 10.63 | 180,944 | +0.24(+2.33%) |
Jan 07, 2011 | 10.52 | 10.57 | 10.01 | 10.39 | 109,723 | -0.14(-1.31%) |
Jan 06, 2011 | 11.00 | 11.02 | 10.38 | 10.52 | 160,228 | -0.44(-4.04%) |
Jan 05, 2011 | 10.73 | 10.98 | 10.54 | 10.97 | 155,340 | +0.16(+1.47%) |
Jan 04, 2011 | 11.23 | 11.24 | 10.14 | 10.81 | 713,129 | -0.53(-4.64%) |