Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.43 | 10.43 | 10.11 | 10.28 | 6,167,532 | -0.16(-1.55%) |
Mar 30, 2011 | 10.13 | 10.49 | 10.10 | 10.45 | 6,177,888 | +0.36(+3.59%) |
Mar 29, 2011 | 9.942 | 10.19 | 9.877 | 10.08 | 5,107,189 | +0.18(+1.83%) |
Mar 28, 2011 | 10.05 | 10.17 | 9.896 | 9.903 | 4,227,310 | -0.13(-1.29%) |
Mar 25, 2011 | 10.08 | 10.19 | 10.01 | 10.03 | 4,380,966 | -0.05(-0.45%) |
Mar 24, 2011 | 9.935 | 10.15 | 9.935 | 10.08 | 5,334,062 | +0.15(+1.50%) |
Mar 23, 2011 | 9.819 | 9.935 | 9.614 | 9.929 | 5,216,930 | +0.08(+0.85%) |
Mar 22, 2011 | 9.755 | 9.938 | 9.723 | 9.845 | 5,235,961 | +0.12(+1.19%) |
Mar 21, 2011 | 9.752 | 9.758 | 9.680 | 9.729 | 5,211,121 | +0.10(+1.07%) |
Mar 18, 2011 | 9.749 | 9.819 | 9.447 | 9.627 | 12,405,204 | -0.10(-1.06%) |
Mar 17, 2011 | 9.942 | 10.03 | 9.729 | 9.729 | 6,056,356 | -0.18(-1.82%) |
Mar 16, 2011 | 10.17 | 10.25 | 9.909 | 9.909 | 6,976,612 | -0.28(-2.77%) |
Mar 15, 2011 | 10.12 | 10.27 | 9.903 | 10.19 | 14,104,084 | +0.29(+2.92%) |
Mar 14, 2011 | 10.26 | 10.45 | 9.903 | 9.903 | 14,544,864 | -0.37(-3.63%) |
Mar 11, 2011 | 10.02 | 10.52 | 10.02 | 10.28 | 8,429,423 | +0.21(+2.04%) |
Mar 10, 2011 | 9.839 | 10.20 | 9.742 | 10.07 | 8,532,850 | +0.07(+0.71%) |
Mar 09, 2011 | 9.672 | 10.15 | 9.672 | 9.999 | 12,315,078 | +0.49(+5.14%) |
Mar 08, 2011 | 9.717 | 9.800 | 9.440 | 9.511 | 10,020,984 | -0.37(-3.71%) |
Mar 07, 2011 | 9.942 | 10.25 | 9.665 | 9.877 | 8,755,451 | -0.03(-0.26%) |
Mar 04, 2011 | 9.929 | 10.08 | 9.839 | 9.903 | 4,815,168 | -0.06(-0.58%) |
Mar 03, 2011 | 9.967 | 10.05 | 9.826 | 9.961 | 6,901,658 | +0.10(+0.98%) |
Mar 02, 2011 | 9.678 | 10.01 | 9.659 | 9.864 | 12,637,451 | +0.21(+2.20%) |
Mar 01, 2011 | 9.877 | 9.942 | 9.633 | 9.652 | 6,568,190 | -0.21(-2.15%) |
Feb 28, 2011 | 9.909 | 9.954 | 9.839 | 9.864 | 5,240,659 | +0.01(+0.07%) |
Feb 25, 2011 | 9.794 | 9.903 | 9.723 | 9.858 | 6,291,195 | +0.12(+1.19%) |
Feb 24, 2011 | 9.729 | 9.967 | 9.640 | 9.742 | 4,884,713 | -0.01(-0.13%) |
Feb 23, 2011 | 9.903 | 9.922 | 9.505 | 9.755 | 6,752,732 | -0.13(-1.30%) |
Feb 22, 2011 | 10.10 | 10.20 | 9.852 | 9.884 | 7,941,674 | -0.26(-2.60%) |
Feb 18, 2011 | 10.26 | 10.28 | 10.12 | 10.15 | 5,068,687 | -0.12(-1.13%) |
Feb 17, 2011 | 10.27 | 10.39 | 10.21 | 10.26 | 5,181,555 | -0.02(-0.19%) |
Feb 16, 2011 | 10.22 | 10.47 | 10.09 | 10.28 | 10,200,530 | +0.13(+1.33%) |
Feb 15, 2011 | 10.28 | 10.31 | 10.10 | 10.15 | 5,943,712 | -0.19(-1.80%) |
Feb 14, 2011 | 10.37 | 10.40 | 10.20 | 10.33 | 5,627,241 | -0.06(-0.62%) |
Feb 11, 2011 | 10.32 | 10.41 | 10.10 | 10.40 | 10,545,689 | +0.33(+3.25%) |
Feb 10, 2011 | 9.440 | 10.50 | 9.331 | 10.07 | 29,650,226 | +0.63(+6.67%) |
Feb 09, 2011 | 9.434 | 9.511 | 9.382 | 9.440 | 8,105,381 | +0.01(+0.07%) |
Feb 08, 2011 | 9.524 | 9.601 | 9.402 | 9.434 | 9,320,471 | -0.10(-1.01%) |
Feb 07, 2011 | 9.607 | 9.646 | 9.505 | 9.530 | 6,022,319 | -0.02(-0.20%) |
Feb 04, 2011 | 9.498 | 9.620 | 9.428 | 9.550 | 6,831,146 | +0.10(+1.09%) |
Feb 03, 2011 | 9.415 | 9.877 | 9.415 | 9.447 | 10,414,571 | +0.15(+1.66%) |
Feb 02, 2011 | 9.440 | 9.440 | 9.215 | 9.292 | 7,060,778 | -0.13(-1.43%) |
Feb 01, 2011 | 9.318 | 9.453 | 9.292 | 9.427 | 4,966,745 | +0.13(+1.45%) |
Jan 31, 2011 | 9.389 | 9.434 | 9.254 | 9.292 | 7,572,901 | -0.06(-0.69%) |
Jan 28, 2011 | 9.550 | 9.550 | 9.235 | 9.357 | 7,147,659 | -0.17(-1.75%) |
Jan 27, 2011 | 9.370 | 9.569 | 9.325 | 9.524 | 7,019,148 | +0.21(+2.28%) |
Jan 26, 2011 | 9.312 | 9.453 | 9.203 | 9.312 | 7,513,300 | +0.03(+0.35%) |
Jan 25, 2011 | 9.248 | 9.280 | 9.087 | 9.280 | 6,921,448 | +0.00(+0.00%) |
Jan 24, 2011 | 9.292 | 9.357 | 9.196 | 9.280 | 6,495,592 | -0.04(-0.48%) |
Jan 21, 2011 | 9.434 | 9.505 | 9.228 | 9.325 | 6,259,980 | -0.08(-0.89%) |
Jan 20, 2011 | 9.248 | 9.575 | 9.222 | 9.408 | 9,817,534 | +0.16(+1.74%) |
Jan 19, 2011 | 9.158 | 9.337 | 9.122 | 9.248 | 12,012,458 | +0.17(+1.91%) |
Jan 18, 2011 | 8.978 | 9.080 | 8.965 | 9.074 | 7,067,019 | +0.05(+0.57%) |
Jan 14, 2011 | 9.010 | 9.048 | 8.868 | 9.023 | 6,600,476 | +0.01(+0.14%) |
Jan 13, 2011 | 9.074 | 9.106 | 8.958 | 9.010 | 6,616,673 | -0.05(-0.57%) |
Jan 12, 2011 | 9.145 | 9.177 | 9.010 | 9.061 | 6,037,652 | -0.04(-0.42%) |
Jan 11, 2011 | 9.280 | 9.331 | 8.945 | 9.100 | 10,094,083 | -0.13(-1.46%) |
Jan 10, 2011 | 9.228 | 9.415 | 9.151 | 9.235 | 9,944,277 | -0.06(-0.62%) |
Jan 07, 2011 | 9.460 | 9.498 | 9.087 | 9.292 | 19,179,948 | -0.38(-3.92%) |
Jan 06, 2011 | 8.817 | 10.08 | 8.817 | 9.672 | 43,164,104 | +0.37(+4.01%) |
Jan 05, 2011 | 9.267 | 9.370 | 9.196 | 9.299 | 7,551,916 | +0.04(+0.49%) |
Jan 04, 2011 | 9.389 | 9.402 | 9.190 | 9.254 | 8,286,226 | -0.05(-0.55%) |