Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.51 | 11.92 | 11.40 | 11.87 | 92,636 | +0.38(+3.31%) |
Mar 30, 2011 | 11.12 | 11.65 | 11.12 | 11.49 | 94,379 | +0.40(+3.61%) |
Mar 29, 2011 | 11.22 | 11.63 | 11.07 | 11.09 | 82,452 | -0.17(-1.51%) |
Mar 28, 2011 | 11.53 | 11.78 | 11.23 | 11.26 | 74,031 | -0.20(-1.75%) |
Mar 25, 2011 | 11.70 | 11.83 | 10.95 | 11.46 | 126,829 | -0.01(-0.09%) |
Mar 24, 2011 | 11.18 | 11.78 | 10.80 | 11.47 | 176,772 | +0.37(+3.33%) |
Mar 23, 2011 | 11.25 | 11.40 | 11.04 | 11.10 | 65,249 | -0.16(-1.42%) |
Mar 22, 2011 | 10.81 | 11.33 | 10.70 | 11.26 | 165,075 | +0.41(+3.78%) |
Mar 21, 2011 | 10.85 | 10.88 | 10.60 | 10.85 | 96,232 | +0.14(+1.31%) |
Mar 18, 2011 | 10.91 | 11.07 | 10.70 | 10.71 | 215,968 | -0.08(-0.74%) |
Mar 17, 2011 | 10.98 | 10.98 | 10.65 | 10.79 | 197,857 | +0.09(+0.84%) |
Mar 16, 2011 | 10.67 | 10.93 | 10.66 | 10.70 | 138,171 | +0.01(+0.09%) |
Mar 15, 2011 | 11.07 | 11.07 | 10.59 | 10.69 | 87,022 | -0.43(-3.87%) |
Mar 14, 2011 | 11.09 | 11.24 | 10.74 | 11.12 | 155,050 | -0.07(-0.63%) |
Mar 11, 2011 | 10.77 | 11.24 | 10.77 | 11.19 | 166,251 | +0.45(+4.19%) |
Mar 10, 2011 | 10.82 | 10.92 | 10.68 | 10.74 | 193,449 | -0.20(-1.83%) |
Mar 09, 2011 | 10.98 | 11.13 | 10.75 | 10.94 | 167,985 | -0.12(-1.08%) |
Mar 08, 2011 | 11.20 | 11.26 | 10.85 | 11.06 | 176,561 | -0.10(-0.90%) |
Mar 07, 2011 | 11.43 | 11.43 | 10.97 | 11.16 | 239,349 | -0.25(-2.19%) |
Mar 04, 2011 | 11.08 | 11.50 | 10.97 | 11.41 | 155,646 | +0.29(+2.61%) |
Mar 03, 2011 | 11.28 | 11.51 | 11.09 | 11.12 | 246,200 | -0.06(-0.54%) |
Mar 02, 2011 | 10.75 | 11.19 | 10.61 | 11.18 | 226,655 | +0.36(+3.33%) |
Mar 01, 2011 | 11.18 | 11.36 | 10.68 | 10.82 | 458,334 | -0.40(-3.57%) |
Feb 28, 2011 | 10.74 | 11.23 | 10.58 | 11.22 | 234,077 | +0.48(+4.47%) |
Feb 25, 2011 | 10.81 | 10.89 | 10.29 | 10.74 | 228,565 | +0.00(+0.00%) |
Feb 24, 2011 | 10.22 | 10.80 | 10.01 | 10.74 | 203,528 | +0.60(+5.92%) |
Feb 23, 2011 | 10.55 | 11.60 | 10.11 | 10.14 | 500,925 | -0.47(-4.43%) |
Feb 22, 2011 | 11.65 | 11.80 | 10.50 | 10.61 | 306,409 | -1.15(-9.78%) |
Feb 18, 2011 | 12.04 | 12.27 | 11.55 | 11.76 | 175,829 | -0.20(-1.67%) |
Feb 17, 2011 | 11.80 | 12.09 | 11.71 | 11.96 | 308,739 | +0.19(+1.61%) |
Feb 16, 2011 | 11.29 | 11.80 | 10.90 | 11.77 | 311,442 | +0.59(+5.28%) |
Feb 15, 2011 | 11.30 | 11.31 | 10.85 | 11.18 | 190,696 | -0.12(-1.06%) |
Feb 14, 2011 | 10.82 | 11.47 | 10.82 | 11.30 | 327,904 | +0.69(+6.50%) |
Feb 11, 2011 | 10.50 | 10.79 | 10.25 | 10.61 | 168,625 | +0.07(+0.66%) |
Feb 10, 2011 | 10.52 | 10.84 | 10.13 | 10.54 | 449,007 | -0.19(-1.77%) |
Feb 09, 2011 | 10.17 | 10.80 | 9.750 | 10.73 | 501,481 | +0.62(+6.13%) |
Feb 08, 2011 | 9.940 | 10.34 | 9.570 | 10.11 | 344,158 | +0.14(+1.40%) |
Feb 07, 2011 | 10.43 | 10.47 | 9.850 | 9.970 | 231,260 | -0.19(-1.87%) |
Feb 04, 2011 | 9.750 | 10.45 | 9.660 | 10.16 | 417,482 | +0.41(+4.21%) |
Feb 03, 2011 | 10.09 | 10.15 | 9.640 | 9.750 | 112,809 | -0.32(-3.18%) |
Feb 02, 2011 | 10.00 | 10.13 | 9.540 | 10.07 | 315,068 | +0.02(+0.20%) |
Feb 01, 2011 | 10.46 | 10.50 | 9.870 | 10.05 | 374,169 | -0.45(-4.29%) |
Jan 31, 2011 | 9.190 | 10.69 | 8.970 | 10.50 | 550,596 | +1.55(+17.32%) |
Jan 28, 2011 | 8.300 | 9.090 | 8.120 | 8.950 | 861,050 | +1.58(+21.44%) |
Jan 27, 2011 | 7.520 | 7.520 | 7.200 | 7.370 | 216,295 | -0.12(-1.60%) |
Jan 26, 2011 | 7.440 | 7.630 | 7.400 | 7.490 | 196,840 | +0.09(+1.22%) |
Jan 25, 2011 | 7.280 | 7.420 | 7.250 | 7.400 | 111,736 | +0.06(+0.82%) |
Jan 24, 2011 | 7.360 | 7.360 | 7.290 | 7.340 | 56,808 | +0.01(+0.14%) |
Jan 21, 2011 | 7.490 | 7.490 | 7.270 | 7.330 | 84,899 | -0.13(-1.74%) |
Jan 20, 2011 | 7.400 | 7.490 | 7.400 | 7.460 | 48,177 | +0.01(+0.13%) |
Jan 19, 2011 | 7.470 | 7.500 | 7.450 | 7.450 | 126,626 | +0.01(+0.13%) |
Jan 18, 2011 | 7.350 | 7.450 | 7.330 | 7.440 | 63,494 | +0.13(+1.78%) |
Jan 14, 2011 | 7.240 | 7.310 | 7.200 | 7.310 | 84,971 | +0.09(+1.25%) |
Jan 13, 2011 | 7.220 | 7.250 | 7.210 | 7.220 | 29,203 | -0.02(-0.28%) |
Jan 12, 2011 | 7.420 | 7.420 | 7.240 | 7.240 | 34,694 | -0.13(-1.76%) |
Jan 11, 2011 | 7.260 | 7.460 | 7.260 | 7.370 | 125,694 | +0.10(+1.38%) |
Jan 10, 2011 | 7.310 | 7.310 | 7.220 | 7.270 | 59,379 | +0.01(+0.14%) |
Jan 07, 2011 | 7.300 | 7.300 | 7.220 | 7.260 | 35,647 | -0.01(-0.14%) |
Jan 06, 2011 | 7.210 | 7.270 | 7.210 | 7.270 | 55,759 | +0.02(+0.28%) |
Jan 05, 2011 | 7.200 | 7.280 | 7.200 | 7.250 | 49,574 | +0.02(+0.28%) |
Jan 04, 2011 | 7.350 | 7.350 | 7.200 | 7.230 | 59,629 | -0.02(-0.28%) |