Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.72 | 11.08 | 10.67 | 10.93 | 7,209,354 | +0.15(+1.43%) |
Mar 30, 2011 | 10.47 | 10.82 | 10.44 | 10.77 | 3,092,235 | +0.33(+3.16%) |
Mar 29, 2011 | 10.39 | 10.46 | 10.27 | 10.44 | 2,325,582 | +0.09(+0.85%) |
Mar 28, 2011 | 10.38 | 10.48 | 10.31 | 10.36 | 3,136,851 | +0.01(+0.14%) |
Mar 25, 2011 | 10.39 | 10.39 | 10.25 | 10.34 | 4,987,245 | -0.01(-0.07%) |
Mar 24, 2011 | 10.33 | 10.42 | 10.23 | 10.35 | 4,362,045 | +0.08(+0.79%) |
Mar 23, 2011 | 10.25 | 10.28 | 10.03 | 10.27 | 3,135,195 | -0.01(-0.07%) |
Mar 22, 2011 | 10.31 | 10.43 | 10.27 | 10.28 | 4,696,150 | +0.00(+0.00%) |
Mar 21, 2011 | 10.33 | 10.36 | 10.27 | 10.28 | 4,613,242 | +0.07(+0.72%) |
Mar 18, 2011 | 10.28 | 10.28 | 10.06 | 10.20 | 7,257,900 | +0.03(+0.29%) |
Mar 17, 2011 | 10.28 | 10.42 | 10.15 | 10.17 | 5,183,968 | +0.07(+0.73%) |
Mar 16, 2011 | 9.997 | 10.26 | 9.953 | 10.10 | 6,506,909 | +0.10(+1.03%) |
Mar 15, 2011 | 9.835 | 10.10 | 9.808 | 9.997 | 4,673,648 | +0.08(+0.81%) |
Mar 14, 2011 | 10.03 | 10.15 | 9.777 | 9.916 | 3,753,883 | -0.18(-1.82%) |
Mar 11, 2011 | 9.835 | 10.16 | 9.747 | 10.10 | 6,087,387 | +0.31(+3.15%) |
Mar 10, 2011 | 9.784 | 9.835 | 9.681 | 9.791 | 3,174,481 | -0.07(-0.67%) |
Mar 09, 2011 | 9.784 | 9.909 | 9.653 | 9.857 | 6,092,676 | +0.06(+0.60%) |
Mar 08, 2011 | 9.843 | 10.01 | 9.645 | 9.799 | 3,970,400 | -0.02(-0.22%) |
Mar 07, 2011 | 10.03 | 10.07 | 9.726 | 9.821 | 3,945,553 | -0.17(-1.68%) |
Mar 04, 2011 | 10.05 | 10.08 | 9.865 | 9.989 | 3,893,685 | -0.04(-0.44%) |
Mar 03, 2011 | 10.19 | 10.19 | 9.909 | 10.03 | 3,960,338 | +0.00(+0.00%) |
Mar 02, 2011 | 9.938 | 10.21 | 9.887 | 10.03 | 5,172,966 | +0.05(+0.51%) |
Mar 01, 2011 | 10.11 | 10.15 | 9.857 | 9.982 | 6,965,183 | -0.07(-0.66%) |
Feb 28, 2011 | 10.15 | 10.24 | 10.01 | 10.05 | 4,850,697 | -0.07(-0.65%) |
Feb 25, 2011 | 10.04 | 10.21 | 9.835 | 10.11 | 4,884,585 | +0.10(+1.02%) |
Feb 24, 2011 | 9.601 | 10.16 | 9.514 | 10.01 | 13,121,674 | +0.39(+4.11%) |
Feb 23, 2011 | 9.433 | 9.726 | 9.141 | 9.616 | 15,133,528 | +0.80(+9.04%) |
Feb 22, 2011 | 9.031 | 9.192 | 8.753 | 8.819 | 6,746,327 | -0.28(-3.05%) |
Feb 18, 2011 | 9.133 | 9.185 | 9.031 | 9.097 | 2,279,722 | -0.01(-0.08%) |
Feb 17, 2011 | 9.009 | 9.155 | 8.907 | 9.104 | 2,800,553 | +0.07(+0.81%) |
Feb 16, 2011 | 8.885 | 9.236 | 8.885 | 9.031 | 4,930,145 | +0.23(+2.57%) |
Feb 15, 2011 | 8.622 | 8.870 | 8.570 | 8.804 | 5,083,952 | +0.18(+2.03%) |
Feb 14, 2011 | 8.812 | 8.848 | 8.614 | 8.629 | 4,364,549 | -0.15(-1.67%) |
Feb 11, 2011 | 8.790 | 8.826 | 8.717 | 8.775 | 5,414,865 | -0.06(-0.66%) |
Feb 10, 2011 | 8.790 | 8.885 | 8.709 | 8.834 | 2,498,275 | -0.01(-0.17%) |
Feb 09, 2011 | 8.702 | 8.995 | 8.702 | 8.848 | 6,924,662 | +0.11(+1.26%) |
Feb 08, 2011 | 8.402 | 8.782 | 8.329 | 8.739 | 5,003,033 | +0.35(+4.18%) |
Feb 07, 2011 | 8.366 | 8.541 | 8.322 | 8.388 | 2,646,617 | +0.07(+0.79%) |
Feb 04, 2011 | 8.197 | 8.351 | 8.066 | 8.322 | 4,672,489 | +0.15(+1.88%) |
Feb 03, 2011 | 8.022 | 8.388 | 8.022 | 8.168 | 5,114,745 | +0.15(+1.92%) |
Feb 02, 2011 | 8.227 | 8.234 | 7.993 | 8.015 | 4,945,591 | -0.19(-2.32%) |
Feb 01, 2011 | 8.073 | 8.263 | 8.000 | 8.205 | 2,958,567 | +0.22(+2.75%) |
Jan 31, 2011 | 8.073 | 8.139 | 7.960 | 7.985 | 4,475,486 | -0.09(-1.09%) |
Jan 28, 2011 | 8.227 | 8.249 | 7.978 | 8.073 | 5,651,593 | -0.15(-1.87%) |
Jan 27, 2011 | 8.289 | 8.366 | 8.154 | 8.227 | 5,749,101 | +0.28(+3.54%) |
Jan 26, 2011 | 7.956 | 8.021 | 7.861 | 7.945 | 2,671,360 | -0.01(-0.14%) |
Jan 25, 2011 | 8.073 | 8.102 | 7.854 | 7.956 | 4,681,008 | -0.15(-1.81%) |
Jan 24, 2011 | 8.080 | 8.117 | 7.971 | 8.102 | 4,039,728 | +0.09(+1.09%) |
Jan 21, 2011 | 8.000 | 8.088 | 7.912 | 8.015 | 5,542,157 | +0.11(+1.39%) |
Jan 20, 2011 | 7.890 | 8.132 | 7.883 | 7.905 | 5,476,949 | +0.00(+0.00%) |
Jan 19, 2011 | 7.963 | 8.095 | 7.890 | 7.905 | 4,321,581 | -0.07(-0.83%) |
Jan 18, 2011 | 7.898 | 7.971 | 7.817 | 7.971 | 3,833,934 | +0.07(+0.83%) |
Jan 14, 2011 | 7.934 | 7.971 | 7.857 | 7.905 | 4,255,534 | -0.14(-1.73%) |
Jan 13, 2011 | 7.971 | 8.051 | 7.905 | 8.044 | 4,553,169 | +0.07(+0.82%) |
Jan 12, 2011 | 7.942 | 8.095 | 7.861 | 7.978 | 4,102,384 | +0.11(+1.39%) |
Jan 11, 2011 | 8.176 | 8.219 | 7.781 | 7.868 | 7,625,086 | -0.34(-4.10%) |
Jan 10, 2011 | 8.044 | 8.263 | 7.956 | 8.205 | 5,132,037 | +0.14(+1.72%) |
Jan 07, 2011 | 8.293 | 8.336 | 8.015 | 8.066 | 7,666,752 | -0.20(-2.48%) |
Jan 06, 2011 | 8.607 | 8.636 | 8.139 | 8.271 | 7,391,428 | -0.31(-3.66%) |
Jan 05, 2011 | 8.644 | 8.680 | 8.548 | 8.585 | 4,319,097 | -0.11(-1.26%) |
Jan 04, 2011 | 8.907 | 8.929 | 8.651 | 8.695 | 3,980,733 | -0.21(-2.38%) |