Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.13 | 10.24 | 9.816 | 10.06 | 1,017,715 | -0.10(-0.94%) |
Mar 30, 2011 | 9.746 | 10.31 | 9.720 | 10.15 | 952,444 | +0.45(+4.65%) |
Mar 29, 2011 | 9.764 | 9.903 | 9.529 | 9.703 | 837,369 | -0.07(-0.71%) |
Mar 28, 2011 | 10.01 | 10.10 | 9.773 | 9.773 | 642,513 | -0.19(-1.92%) |
Mar 25, 2011 | 10.09 | 10.21 | 9.894 | 9.964 | 615,218 | -0.05(-0.52%) |
Mar 24, 2011 | 9.807 | 10.09 | 9.616 | 10.02 | 1,036,253 | +0.32(+3.32%) |
Mar 23, 2011 | 9.694 | 9.842 | 9.529 | 9.694 | 724,993 | -0.06(-0.62%) |
Mar 22, 2011 | 9.946 | 9.946 | 9.486 | 9.755 | 1,717,965 | -0.20(-2.01%) |
Mar 21, 2011 | 10.33 | 10.35 | 9.868 | 9.955 | 1,207,904 | -0.05(-0.52%) |
Mar 18, 2011 | 9.686 | 10.18 | 9.581 | 10.01 | 2,406,518 | +0.48(+5.01%) |
Mar 17, 2011 | 9.321 | 9.668 | 9.095 | 9.529 | 1,722,686 | +0.48(+5.28%) |
Mar 16, 2011 | 9.025 | 9.390 | 8.921 | 9.052 | 948,632 | -0.03(-0.38%) |
Mar 15, 2011 | 9.017 | 9.173 | 8.895 | 9.086 | 924,510 | +0.10(+1.16%) |
Mar 14, 2011 | 8.939 | 9.095 | 8.852 | 8.982 | 712,600 | -0.11(-1.24%) |
Mar 11, 2011 | 8.774 | 9.156 | 8.774 | 9.095 | 1,259,823 | +0.15(+1.65%) |
Mar 10, 2011 | 8.904 | 9.095 | 8.808 | 8.947 | 1,207,658 | -0.16(-1.72%) |
Mar 09, 2011 | 8.991 | 9.138 | 8.810 | 9.104 | 823,479 | +0.10(+1.06%) |
Mar 08, 2011 | 8.886 | 9.251 | 8.787 | 9.008 | 877,253 | +0.10(+1.17%) |
Mar 07, 2011 | 9.217 | 9.217 | 8.745 | 8.904 | 1,132,973 | -0.26(-2.84%) |
Mar 04, 2011 | 9.382 | 9.382 | 8.904 | 9.164 | 1,034,056 | -0.20(-2.13%) |
Mar 03, 2011 | 9.343 | 9.547 | 9.121 | 9.364 | 1,240,819 | +0.16(+1.70%) |
Mar 02, 2011 | 8.739 | 9.399 | 8.695 | 9.208 | 2,161,058 | +0.48(+5.47%) |
Mar 01, 2011 | 9.130 | 9.156 | 8.678 | 8.730 | 2,073,722 | -0.32(-3.55%) |
Feb 28, 2011 | 9.295 | 9.416 | 8.800 | 9.052 | 1,141,313 | -0.17(-1.79%) |
Feb 25, 2011 | 9.529 | 9.764 | 9.008 | 9.217 | 1,581,369 | -0.23(-2.48%) |
Feb 24, 2011 | 8.860 | 9.642 | 8.678 | 9.451 | 3,337,744 | +0.58(+6.56%) |
Feb 23, 2011 | 9.130 | 9.225 | 8.739 | 8.869 | 2,735,132 | -0.27(-2.95%) |
Feb 22, 2011 | 10.07 | 10.13 | 9.060 | 9.138 | 3,386,689 | -1.10(-10.77%) |
Feb 18, 2011 | 10.81 | 10.81 | 10.09 | 10.24 | 1,154,285 | -0.56(-5.22%) |
Feb 17, 2011 | 10.71 | 10.96 | 10.48 | 10.81 | 1,221,520 | +0.05(+0.48%) |
Feb 16, 2011 | 10.48 | 10.96 | 10.46 | 10.75 | 1,729,357 | +0.32(+3.08%) |
Feb 15, 2011 | 10.33 | 10.56 | 10.22 | 10.43 | 1,189,571 | +0.05(+0.50%) |
Feb 14, 2011 | 10.40 | 10.50 | 10.01 | 10.38 | 1,544,587 | -0.03(-0.25%) |
Feb 11, 2011 | 10.24 | 10.72 | 10.24 | 10.41 | 988,924 | +0.12(+1.18%) |
Feb 10, 2011 | 9.990 | 10.32 | 9.842 | 10.29 | 1,321,565 | +0.21(+2.07%) |
Feb 09, 2011 | 10.41 | 11.44 | 9.886 | 10.08 | 5,901,877 | -0.21(-2.03%) |
Feb 08, 2011 | 10.15 | 10.36 | 9.851 | 10.29 | 1,715,422 | +0.17(+1.63%) |
Feb 07, 2011 | 9.581 | 10.24 | 9.581 | 10.12 | 2,280,670 | +0.64(+6.78%) |
Feb 04, 2011 | 9.677 | 9.877 | 9.460 | 9.477 | 1,577,244 | -0.22(-2.24%) |
Feb 03, 2011 | 9.677 | 9.912 | 9.468 | 9.694 | 1,905,916 | -0.02(-0.18%) |
Feb 02, 2011 | 10.15 | 10.31 | 9.625 | 9.712 | 1,522,347 | -0.49(-4.77%) |
Feb 01, 2011 | 10.02 | 10.34 | 9.946 | 10.20 | 1,237,582 | +0.33(+3.35%) |
Jan 31, 2011 | 10.03 | 10.07 | 9.677 | 9.868 | 1,118,118 | -0.10(-0.96%) |
Jan 28, 2011 | 10.62 | 10.62 | 9.946 | 9.964 | 1,420,238 | -0.69(-6.44%) |
Jan 27, 2011 | 10.66 | 10.80 | 10.53 | 10.65 | 1,092,632 | +0.01(+0.08%) |
Jan 26, 2011 | 10.22 | 10.90 | 10.09 | 10.64 | 2,160,025 | +0.43(+4.17%) |
Jan 25, 2011 | 9.686 | 10.32 | 9.686 | 10.22 | 2,306,195 | +0.49(+5.00%) |
Jan 24, 2011 | 9.573 | 9.799 | 9.390 | 9.729 | 1,161,119 | +0.14(+1.45%) |
Jan 21, 2011 | 9.786 | 9.816 | 9.590 | 9.590 | 1,022,896 | -0.12(-1.25%) |
Jan 20, 2011 | 9.773 | 9.807 | 9.260 | 9.712 | 1,454,923 | -0.17(-1.67%) |
Jan 19, 2011 | 10.29 | 10.30 | 9.825 | 9.877 | 1,150,452 | -0.39(-3.81%) |
Jan 18, 2011 | 10.23 | 10.32 | 10.06 | 10.27 | 1,357,164 | +0.02(+0.17%) |
Jan 14, 2011 | 10.44 | 10.46 | 9.955 | 10.25 | 1,304,310 | -0.21(-1.99%) |
Jan 13, 2011 | 10.65 | 10.70 | 10.36 | 10.46 | 952,756 | -0.23(-2.11%) |
Jan 12, 2011 | 11.00 | 11.01 | 10.56 | 10.68 | 1,046,589 | -0.14(-1.28%) |
Jan 11, 2011 | 10.72 | 11.24 | 10.72 | 10.82 | 1,692,792 | +0.18(+1.71%) |
Jan 10, 2011 | 10.39 | 10.84 | 10.23 | 10.64 | 1,290,593 | +0.17(+1.66%) |
Jan 07, 2011 | 10.58 | 10.71 | 10.12 | 10.47 | 883,411 | -0.05(-0.50%) |
Jan 06, 2011 | 10.65 | 10.76 | 10.42 | 10.52 | 762,428 | -0.12(-1.14%) |
Jan 05, 2011 | 9.938 | 10.64 | 9.903 | 10.64 | 1,526,851 | +0.68(+6.80%) |
Jan 04, 2011 | 10.27 | 10.31 | 9.442 | 9.964 | 2,163,158 | -0.23(-2.30%) |