Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.70 | 10.81 | 10.62 | 10.79 | 53,426 | +0.06(+0.52%) |
Mar 30, 2011 | 10.70 | 10.78 | 10.63 | 10.73 | 48,588 | +0.04(+0.37%) |
Mar 29, 2011 | 10.77 | 10.82 | 10.67 | 10.70 | 103,171 | -0.10(-0.88%) |
Mar 28, 2011 | 10.89 | 11.08 | 10.79 | 10.79 | 108,502 | -0.11(-0.98%) |
Mar 25, 2011 | 10.76 | 11.13 | 10.58 | 10.90 | 124,871 | +0.15(+1.41%) |
Mar 24, 2011 | 10.61 | 10.96 | 10.61 | 10.75 | 272,388 | -0.13(-1.24%) |
Mar 23, 2011 | 10.94 | 10.98 | 10.74 | 10.88 | 194,246 | +0.08(+0.78%) |
Mar 22, 2011 | 11.02 | 11.14 | 10.70 | 10.80 | 229,806 | -0.24(-2.14%) |
Mar 21, 2011 | 10.90 | 11.04 | 10.89 | 11.03 | 128,673 | +0.36(+3.37%) |
Mar 18, 2011 | 10.67 | 10.71 | 10.50 | 10.67 | 212,599 | +0.21(+1.99%) |
Mar 17, 2011 | 10.52 | 10.72 | 10.45 | 10.47 | 144,462 | +0.07(+0.65%) |
Mar 16, 2011 | 10.48 | 10.73 | 10.33 | 10.40 | 217,107 | -0.19(-1.80%) |
Mar 15, 2011 | 10.58 | 10.63 | 10.50 | 10.59 | 277,691 | -0.14(-1.31%) |
Mar 14, 2011 | 10.73 | 10.86 | 10.71 | 10.73 | 226,984 | -0.11(-0.99%) |
Mar 11, 2011 | 10.76 | 10.93 | 10.75 | 10.84 | 148,561 | +0.00(+0.00%) |
Mar 10, 2011 | 10.96 | 10.96 | 10.70 | 10.84 | 193,579 | -0.22(-2.03%) |
Mar 09, 2011 | 11.07 | 11.17 | 11.01 | 11.06 | 290,233 | -0.06(-0.56%) |
Mar 08, 2011 | 11.15 | 11.19 | 11.09 | 11.12 | 106,625 | +0.03(+0.25%) |
Mar 07, 2011 | 11.18 | 11.18 | 10.96 | 11.09 | 200,322 | -0.06(-0.55%) |
Mar 04, 2011 | 11.15 | 11.18 | 11.08 | 11.16 | 110,441 | +0.01(+0.05%) |
Mar 03, 2011 | 11.20 | 11.22 | 11.11 | 11.15 | 109,874 | +0.01(+0.05%) |
Mar 02, 2011 | 11.06 | 11.16 | 11.02 | 11.15 | 236,109 | +0.11(+0.97%) |
Mar 01, 2011 | 11.01 | 11.15 | 10.98 | 11.04 | 286,356 | +0.02(+0.15%) |
Feb 28, 2011 | 10.81 | 11.08 | 10.72 | 11.02 | 203,658 | +0.29(+2.66%) |
Feb 25, 2011 | 10.82 | 11.13 | 10.71 | 10.74 | 207,755 | -0.04(-0.42%) |
Feb 24, 2011 | 10.90 | 11.06 | 10.76 | 10.78 | 195,262 | -0.15(-1.33%) |
Feb 23, 2011 | 10.96 | 11.06 | 10.67 | 10.93 | 189,491 | -0.06(-0.56%) |
Feb 22, 2011 | 11.13 | 11.18 | 10.79 | 10.99 | 216,194 | -0.19(-1.70%) |
Feb 18, 2011 | 11.13 | 11.20 | 11.12 | 11.18 | 148,086 | +0.03(+0.25%) |
Feb 17, 2011 | 11.08 | 11.18 | 10.96 | 11.15 | 223,338 | +0.06(+0.50%) |
Feb 16, 2011 | 11.08 | 11.20 | 10.95 | 11.09 | 311,240 | +0.01(+0.10%) |
Feb 15, 2011 | 10.75 | 11.19 | 10.55 | 11.08 | 360,861 | +0.10(+0.92%) |
Feb 14, 2011 | 10.83 | 11.08 | 10.64 | 10.98 | 339,066 | +0.19(+1.76%) |
Feb 11, 2011 | 10.52 | 10.92 | 10.36 | 10.79 | 424,612 | +0.20(+1.90%) |
Feb 10, 2011 | 10.53 | 10.74 | 10.40 | 10.59 | 168,370 | -0.06(-0.58%) |
Feb 09, 2011 | 10.31 | 10.75 | 10.24 | 10.65 | 463,221 | +0.33(+3.20%) |
Feb 08, 2011 | 10.11 | 10.36 | 10.09 | 10.32 | 145,607 | +0.17(+1.65%) |
Feb 07, 2011 | 10.14 | 10.36 | 10.02 | 10.15 | 214,983 | -0.03(-0.27%) |
Feb 04, 2011 | 10.14 | 10.25 | 10.03 | 10.18 | 88,486 | +0.04(+0.44%) |
Feb 03, 2011 | 10.16 | 10.34 | 10.05 | 10.14 | 105,891 | -0.06(-0.60%) |
Feb 02, 2011 | 9.997 | 10.22 | 9.997 | 10.20 | 181,013 | +0.17(+1.67%) |
Feb 01, 2011 | 10.01 | 10.07 | 9.818 | 10.03 | 187,712 | +0.08(+0.79%) |
Jan 31, 2011 | 9.583 | 10.02 | 9.494 | 9.953 | 337,737 | +0.38(+3.98%) |
Jan 28, 2011 | 9.852 | 9.852 | 9.359 | 9.572 | 268,565 | -0.27(-2.73%) |
Jan 27, 2011 | 9.902 | 9.925 | 9.740 | 9.841 | 131,100 | -0.05(-0.51%) |
Jan 26, 2011 | 9.936 | 10.07 | 9.818 | 9.891 | 234,661 | -0.04(-0.45%) |
Jan 25, 2011 | 9.936 | 10.05 | 9.695 | 9.936 | 229,998 | +0.01(+0.11%) |
Jan 24, 2011 | 9.813 | 9.975 | 9.785 | 9.925 | 110,963 | +0.08(+0.85%) |
Jan 21, 2011 | 9.852 | 10.03 | 9.818 | 9.841 | 282,444 | +0.03(+0.34%) |
Jan 20, 2011 | 9.975 | 9.975 | 9.712 | 9.807 | 204,410 | -0.21(-2.12%) |
Jan 19, 2011 | 10.08 | 10.08 | 9.913 | 10.02 | 426,023 | -0.07(-0.72%) |
Jan 18, 2011 | 10.05 | 10.11 | 9.650 | 10.09 | 284,412 | +0.01(+0.06%) |
Jan 14, 2011 | 10.08 | 10.16 | 10.07 | 10.09 | 227,031 | +0.02(+0.17%) |
Jan 13, 2011 | 9.852 | 10.10 | 9.829 | 10.07 | 345,140 | +0.22(+2.22%) |
Jan 12, 2011 | 9.667 | 9.997 | 9.667 | 9.852 | 192,830 | +0.20(+2.03%) |
Jan 11, 2011 | 9.538 | 9.661 | 9.477 | 9.656 | 114,545 | +0.16(+1.71%) |
Jan 10, 2011 | 9.387 | 9.572 | 9.236 | 9.494 | 169,949 | +0.05(+0.53%) |
Jan 07, 2011 | 9.566 | 9.572 | 9.214 | 9.443 | 218,724 | -0.11(-1.11%) |
Jan 06, 2011 | 9.096 | 9.723 | 9.096 | 9.550 | 560,599 | +0.46(+5.11%) |
Jan 05, 2011 | 8.598 | 9.096 | 8.598 | 9.085 | 507,099 | +0.36(+4.11%) |
Jan 04, 2011 | 8.620 | 8.805 | 8.604 | 8.727 | 445,489 | +0.13(+1.56%) |