Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.43 | 11.48 | 10.94 | 11.10 | 11,644 | -0.44(-3.84%) |
Mar 30, 2011 | 11.70 | 11.81 | 11.39 | 11.55 | 39,091 | +0.10(+0.90%) |
Mar 29, 2011 | 11.23 | 11.44 | 11.20 | 11.44 | 15,100 | +0.17(+1.54%) |
Mar 28, 2011 | 10.87 | 11.27 | 10.76 | 11.27 | 25,099 | +0.55(+5.17%) |
Mar 25, 2011 | 10.74 | 10.77 | 10.71 | 10.71 | 1,373 | +0.05(+0.50%) |
Mar 24, 2011 | 10.61 | 10.69 | 10.61 | 10.66 | 3,478 | -0.11(-1.01%) |
Mar 23, 2011 | 10.87 | 10.87 | 10.68 | 10.77 | 6,765 | -0.11(-1.01%) |
Mar 22, 2011 | 10.52 | 10.90 | 10.48 | 10.88 | 7,595 | +0.39(+3.69%) |
Mar 21, 2011 | 10.36 | 10.52 | 10.29 | 10.49 | 12,690 | +0.51(+5.07%) |
Mar 18, 2011 | 10.15 | 10.15 | 9.885 | 9.987 | 7,750 | -0.09(-0.94%) |
Mar 17, 2011 | 10.08 | 10.08 | 10.01 | 10.08 | 4,337 | -0.04(-0.39%) |
Mar 16, 2011 | 10.15 | 10.24 | 10.10 | 10.12 | 2,661 | +0.04(+0.39%) |
Mar 15, 2011 | 10.13 | 10.20 | 10.08 | 10.08 | 2,936 | -0.12(-1.16%) |
Mar 14, 2011 | 10.19 | 10.34 | 10.19 | 10.20 | 11,834 | -0.05(-0.46%) |
Mar 11, 2011 | 10.25 | 10.32 | 10.19 | 10.25 | 4,854 | -0.06(-0.61%) |
Mar 10, 2011 | 10.37 | 10.37 | 10.20 | 10.31 | 5,748 | -0.05(-0.46%) |
Mar 09, 2011 | 10.23 | 10.41 | 10.22 | 10.36 | 8,460 | +0.05(+0.53%) |
Mar 08, 2011 | 10.22 | 10.34 | 10.12 | 10.30 | 11,205 | +0.05(+0.54%) |
Mar 07, 2011 | 10.34 | 10.38 | 10.12 | 10.25 | 7,002 | +0.03(+0.31%) |
Mar 04, 2011 | 10.22 | 10.22 | 10.14 | 10.22 | 2,481 | +0.00(+0.00%) |
Mar 03, 2011 | 10.12 | 10.26 | 10.12 | 10.22 | 16,175 | +0.09(+0.88%) |
Mar 02, 2011 | 10.22 | 10.28 | 10.12 | 10.13 | 10,803 | -0.08(-0.80%) |
Mar 01, 2011 | 10.28 | 10.33 | 10.20 | 10.21 | 1,016 | -0.02(-0.23%) |
Feb 28, 2011 | 9.801 | 10.41 | 9.801 | 10.23 | 12,687 | +0.52(+5.34%) |
Feb 25, 2011 | 9.675 | 9.746 | 9.652 | 9.714 | 6,175 | +0.05(+0.49%) |
Feb 24, 2011 | 10.23 | 10.23 | 9.636 | 9.667 | 11,579 | -0.51(-5.02%) |
Feb 23, 2011 | 10.54 | 10.54 | 10.18 | 10.18 | 5,945 | -0.36(-3.43%) |
Feb 22, 2011 | 10.81 | 10.89 | 10.34 | 10.54 | 13,393 | -0.39(-3.52%) |
Feb 18, 2011 | 10.84 | 11.13 | 10.63 | 10.92 | 32,880 | -0.03(-0.29%) |
Feb 17, 2011 | 10.53 | 10.96 | 10.34 | 10.96 | 26,351 | +0.42(+4.03%) |
Feb 16, 2011 | 10.60 | 10.61 | 10.42 | 10.53 | 11,802 | -0.01(-0.07%) |
Feb 15, 2011 | 10.57 | 10.69 | 10.41 | 10.54 | 4,815 | -0.11(-1.04%) |
Feb 14, 2011 | 10.69 | 10.69 | 10.59 | 10.65 | 4,249 | +0.02(+0.16%) |
Feb 11, 2011 | 10.77 | 10.84 | 10.61 | 10.63 | 9,919 | -0.25(-2.31%) |
Feb 10, 2011 | 10.34 | 10.96 | 10.34 | 10.89 | 11,289 | +0.35(+3.28%) |
Feb 09, 2011 | 10.72 | 10.72 | 10.30 | 10.54 | 13,369 | -0.16(-1.47%) |
Feb 08, 2011 | 10.61 | 10.96 | 10.61 | 10.70 | 23,233 | -0.04(-0.35%) |
Feb 07, 2011 | 10.32 | 10.81 | 10.22 | 10.73 | 24,812 | +0.33(+3.16%) |
Feb 04, 2011 | 10.25 | 10.52 | 10.19 | 10.41 | 15,611 | +0.03(+0.30%) |
Feb 03, 2011 | 10.43 | 10.45 | 10.27 | 10.37 | 12,247 | -0.11(-1.05%) |
Feb 02, 2011 | 9.911 | 10.56 | 9.911 | 10.48 | 28,912 | +0.51(+5.15%) |
Feb 01, 2011 | 9.950 | 10.02 | 9.785 | 9.972 | 18,186 | +0.14(+1.41%) |
Jan 31, 2011 | 9.447 | 9.832 | 9.447 | 9.832 | 21,213 | +0.43(+4.60%) |
Jan 28, 2011 | 9.557 | 9.565 | 9.314 | 9.400 | 17,242 | -0.09(-0.91%) |
Jan 27, 2011 | 9.314 | 9.699 | 9.270 | 9.487 | 50,211 | +0.19(+2.03%) |
Jan 26, 2011 | 9.235 | 9.432 | 9.235 | 9.298 | 15,631 | +0.02(+0.17%) |
Jan 25, 2011 | 9.235 | 9.431 | 9.235 | 9.282 | 2,164 | -0.06(-0.67%) |
Jan 24, 2011 | 9.164 | 9.471 | 9.164 | 9.345 | 9,964 | +0.00(+0.02%) |
Jan 21, 2011 | 9.274 | 9.399 | 9.259 | 9.344 | 1,781 | +0.13(+1.43%) |
Jan 20, 2011 | 9.274 | 9.337 | 9.035 | 9.211 | 17,175 | +0.08(+0.86%) |
Jan 19, 2011 | 9.432 | 9.534 | 9.039 | 9.133 | 22,523 | -0.46(-4.75%) |
Jan 18, 2011 | 9.707 | 9.825 | 9.502 | 9.589 | 17,390 | -0.13(-1.29%) |
Jan 14, 2011 | 9.455 | 9.730 | 9.455 | 9.714 | 22,142 | +0.11(+1.11%) |
Jan 13, 2011 | 9.196 | 9.683 | 9.196 | 9.608 | 10,205 | +0.45(+4.93%) |
Jan 12, 2011 | 9.455 | 9.518 | 9.156 | 9.156 | 17,918 | -0.24(-2.51%) |
Jan 11, 2011 | 9.667 | 9.667 | 9.353 | 9.392 | 19,747 | -0.28(-2.92%) |
Jan 10, 2011 | 9.565 | 9.675 | 9.353 | 9.675 | 13,858 | +0.24(+2.58%) |
Jan 07, 2011 | 9.384 | 9.432 | 9.384 | 9.432 | 3,227 | +0.08(+0.84%) |
Jan 06, 2011 | 9.353 | 9.549 | 9.267 | 9.353 | 31,175 | +0.04(+0.42%) |
Jan 05, 2011 | 9.211 | 9.432 | 8.992 | 9.314 | 21,586 | +0.16(+1.72%) |
Jan 04, 2011 | 9.141 | 9.274 | 8.946 | 9.156 | 18,664 | +0.00(+0.00%) |