Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.61 | 10.72 | 10.59 | 10.70 | 86,033 | +0.07(+0.70%) |
Mar 30, 2011 | 10.41 | 10.73 | 10.38 | 10.62 | 165,434 | +0.27(+2.63%) |
Mar 29, 2011 | 10.18 | 10.37 | 10.18 | 10.35 | 99,937 | +0.15(+1.46%) |
Mar 28, 2011 | 10.29 | 10.29 | 10.09 | 10.20 | 119,206 | -0.04(-0.44%) |
Mar 25, 2011 | 10.19 | 10.37 | 10.13 | 10.25 | 104,663 | +0.11(+1.13%) |
Mar 24, 2011 | 10.14 | 10.18 | 10.02 | 10.13 | 58,406 | +0.02(+0.24%) |
Mar 23, 2011 | 9.998 | 10.14 | 9.899 | 10.11 | 197,064 | +0.08(+0.79%) |
Mar 22, 2011 | 9.944 | 10.08 | 9.855 | 10.03 | 122,704 | +0.12(+1.25%) |
Mar 21, 2011 | 9.964 | 9.964 | 9.820 | 9.904 | 95,410 | +0.28(+2.88%) |
Mar 18, 2011 | 9.661 | 9.755 | 9.448 | 9.627 | 196,844 | +0.08(+0.88%) |
Mar 17, 2011 | 9.755 | 9.760 | 9.542 | 9.542 | 111,502 | -0.03(-0.31%) |
Mar 16, 2011 | 9.726 | 10.00 | 9.557 | 9.572 | 166,686 | -0.20(-2.05%) |
Mar 15, 2011 | 9.669 | 9.887 | 9.634 | 9.773 | 185,355 | -0.03(-0.30%) |
Mar 14, 2011 | 9.535 | 9.867 | 9.080 | 9.802 | 155,020 | +0.20(+2.11%) |
Mar 11, 2011 | 9.610 | 9.728 | 9.535 | 9.600 | 110,432 | -0.09(-0.92%) |
Mar 10, 2011 | 9.718 | 9.832 | 9.639 | 9.689 | 218,313 | -0.20(-2.00%) |
Mar 09, 2011 | 10.07 | 10.14 | 9.847 | 9.887 | 191,809 | -0.23(-2.30%) |
Mar 08, 2011 | 9.857 | 10.22 | 9.763 | 10.12 | 154,266 | +0.26(+2.66%) |
Mar 07, 2011 | 10.10 | 10.13 | 9.773 | 9.857 | 250,100 | -0.20(-2.02%) |
Mar 04, 2011 | 10.16 | 10.25 | 9.872 | 10.06 | 196,326 | -0.05(-0.54%) |
Mar 03, 2011 | 9.783 | 10.14 | 9.768 | 10.11 | 360,142 | +0.46(+4.76%) |
Mar 02, 2011 | 9.570 | 9.728 | 9.555 | 9.654 | 122,196 | +0.06(+0.67%) |
Mar 01, 2011 | 9.679 | 9.768 | 9.565 | 9.590 | 305,659 | -0.06(-0.67%) |
Feb 28, 2011 | 9.530 | 9.654 | 9.481 | 9.654 | 141,275 | +0.20(+2.15%) |
Feb 25, 2011 | 9.145 | 9.451 | 9.130 | 9.451 | 147,782 | +0.28(+3.07%) |
Feb 24, 2011 | 9.026 | 9.234 | 8.907 | 9.169 | 338,768 | +0.15(+1.70%) |
Feb 23, 2011 | 9.436 | 9.436 | 8.833 | 9.016 | 335,986 | -0.46(-4.85%) |
Feb 22, 2011 | 9.664 | 9.788 | 9.461 | 9.476 | 148,784 | -0.31(-3.18%) |
Feb 18, 2011 | 9.773 | 9.812 | 9.699 | 9.788 | 149,808 | +0.02(+0.20%) |
Feb 17, 2011 | 9.807 | 9.832 | 9.684 | 9.768 | 202,562 | -0.05(-0.50%) |
Feb 16, 2011 | 9.877 | 10.02 | 9.768 | 9.817 | 240,150 | +0.00(+0.05%) |
Feb 15, 2011 | 9.797 | 10.05 | 9.738 | 9.812 | 371,201 | -0.06(-0.65%) |
Feb 14, 2011 | 9.872 | 10.02 | 9.802 | 9.877 | 173,869 | +0.05(+0.55%) |
Feb 11, 2011 | 9.397 | 9.837 | 9.338 | 9.822 | 148,540 | +0.44(+4.64%) |
Feb 10, 2011 | 9.347 | 9.476 | 9.333 | 9.387 | 142,622 | -0.02(-0.21%) |
Feb 09, 2011 | 9.441 | 9.496 | 9.362 | 9.407 | 57,174 | -0.09(-0.99%) |
Feb 08, 2011 | 9.352 | 9.545 | 9.308 | 9.501 | 73,792 | +0.11(+1.21%) |
Feb 07, 2011 | 9.263 | 9.501 | 9.263 | 9.387 | 64,855 | +0.11(+1.17%) |
Feb 04, 2011 | 9.362 | 9.466 | 9.234 | 9.278 | 83,635 | -0.12(-1.26%) |
Feb 03, 2011 | 9.436 | 9.530 | 9.298 | 9.397 | 86,084 | -0.07(-0.73%) |
Feb 02, 2011 | 9.649 | 9.748 | 9.436 | 9.466 | 103,634 | -0.23(-2.35%) |
Feb 01, 2011 | 9.323 | 9.723 | 9.283 | 9.694 | 117,527 | +0.44(+4.76%) |
Jan 31, 2011 | 9.293 | 9.427 | 9.164 | 9.253 | 173,408 | +0.04(+0.43%) |
Jan 28, 2011 | 9.629 | 9.629 | 9.164 | 9.214 | 167,396 | -0.45(-4.61%) |
Jan 27, 2011 | 9.545 | 9.738 | 9.427 | 9.659 | 79,492 | +0.09(+0.93%) |
Jan 26, 2011 | 9.244 | 9.580 | 9.219 | 9.570 | 133,866 | +0.35(+3.81%) |
Jan 25, 2011 | 9.095 | 9.293 | 9.090 | 9.219 | 121,759 | +0.04(+0.49%) |
Jan 24, 2011 | 9.135 | 9.268 | 9.135 | 9.174 | 99,063 | +0.07(+0.82%) |
Jan 21, 2011 | 9.273 | 9.308 | 9.075 | 9.100 | 137,009 | -0.12(-1.29%) |
Jan 20, 2011 | 9.288 | 9.372 | 9.189 | 9.219 | 120,904 | -0.15(-1.58%) |
Jan 19, 2011 | 9.689 | 9.704 | 9.338 | 9.367 | 123,138 | -0.34(-3.52%) |
Jan 18, 2011 | 9.694 | 9.773 | 9.624 | 9.708 | 68,135 | -0.04(-0.46%) |
Jan 14, 2011 | 9.634 | 9.797 | 9.496 | 9.753 | 166,743 | +0.12(+1.28%) |
Jan 13, 2011 | 9.501 | 9.674 | 9.432 | 9.629 | 128,260 | +0.14(+1.51%) |
Jan 12, 2011 | 9.422 | 9.575 | 9.392 | 9.486 | 92,477 | +0.17(+1.80%) |
Jan 11, 2011 | 9.342 | 9.397 | 9.249 | 9.318 | 99,360 | +0.03(+0.37%) |
Jan 10, 2011 | 9.244 | 9.342 | 9.135 | 9.283 | 125,449 | -0.02(-0.27%) |
Jan 07, 2011 | 9.436 | 9.486 | 9.090 | 9.308 | 139,576 | -0.08(-0.90%) |
Jan 06, 2011 | 9.535 | 9.550 | 9.298 | 9.392 | 99,752 | -0.15(-1.61%) |
Jan 05, 2011 | 9.451 | 9.555 | 9.357 | 9.545 | 142,808 | +0.06(+0.68%) |
Jan 04, 2011 | 9.817 | 9.817 | 9.352 | 9.481 | 127,673 | -0.29(-2.94%) |