Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 9.468 | 9.692 | 9.231 | 9.581 | 16,259 | -0.12(-1.27%) |
Mar 30, 2011 | 9.884 | 9.884 | 9.610 | 9.705 | 10,555 | -0.07(-0.68%) |
Mar 29, 2011 | 9.960 | 10.06 | 9.761 | 9.771 | 6,199 | -0.29(-2.92%) |
Mar 28, 2011 | 10.29 | 10.40 | 9.970 | 10.06 | 3,422 | -0.17(-1.66%) |
Mar 25, 2011 | 10.27 | 10.37 | 10.22 | 10.23 | 4,436 | -0.03(-0.28%) |
Mar 24, 2011 | 10.24 | 10.59 | 10.16 | 10.26 | 18,924 | +0.09(+0.85%) |
Mar 23, 2011 | 10.23 | 10.45 | 10.10 | 10.18 | 8,489 | -0.14(-1.38%) |
Mar 22, 2011 | 10.41 | 10.55 | 10.18 | 10.32 | 12,820 | +0.09(+0.93%) |
Mar 21, 2011 | 10.19 | 10.27 | 10.14 | 10.23 | 7,777 | +0.23(+2.27%) |
Mar 18, 2011 | 9.875 | 10.23 | 9.875 | 9.998 | 11,733 | +0.44(+4.55%) |
Mar 17, 2011 | 9.591 | 9.790 | 9.392 | 9.562 | 13,780 | +0.40(+4.34%) |
Mar 16, 2011 | 9.118 | 9.610 | 9.042 | 9.165 | 17,981 | +0.04(+0.41%) |
Mar 15, 2011 | 9.193 | 9.345 | 8.900 | 9.127 | 27,782 | -0.51(-5.30%) |
Mar 14, 2011 | 9.903 | 9.903 | 9.515 | 9.638 | 12,116 | -0.22(-2.21%) |
Mar 11, 2011 | 9.070 | 10.05 | 8.947 | 9.856 | 21,741 | +0.61(+6.55%) |
Mar 10, 2011 | 9.496 | 9.525 | 9.136 | 9.250 | 29,324 | -0.45(-4.68%) |
Mar 09, 2011 | 10.14 | 10.17 | 9.705 | 9.705 | 24,084 | -0.47(-4.65%) |
Mar 08, 2011 | 10.40 | 10.54 | 9.648 | 10.18 | 21,641 | -0.06(-0.55%) |
Mar 07, 2011 | 10.55 | 10.55 | 9.979 | 10.23 | 10,820 | -0.26(-2.44%) |
Mar 04, 2011 | 10.43 | 10.74 | 10.32 | 10.49 | 16,870 | -0.02(-0.18%) |
Mar 03, 2011 | 9.941 | 10.63 | 9.847 | 10.51 | 21,240 | +0.57(+5.71%) |
Mar 02, 2011 | 9.922 | 10.12 | 9.799 | 9.941 | 23,084 | +0.20(+2.04%) |
Mar 01, 2011 | 10.61 | 10.61 | 9.477 | 9.742 | 63,475 | -0.58(-5.60%) |
Feb 28, 2011 | 10.53 | 11.06 | 10.28 | 10.32 | 29,274 | -0.09(-0.91%) |
Feb 25, 2011 | 10.89 | 11.08 | 10.18 | 10.41 | 38,010 | -0.16(-1.52%) |
Feb 24, 2011 | 10.42 | 10.87 | 10.18 | 10.58 | 51,402 | +0.23(+2.20%) |
Feb 23, 2011 | 12.00 | 12.00 | 10.35 | 10.35 | 101,338 | -1.39(-11.86%) |
Feb 22, 2011 | 12.79 | 12.79 | 11.41 | 11.74 | 127,673 | -1.69(-12.55%) |
Feb 18, 2011 | 13.86 | 15.10 | 13.02 | 13.43 | 64,371 | -0.33(-2.41%) |
Feb 17, 2011 | 13.27 | 13.99 | 13.27 | 13.76 | 17,321 | +0.10(+0.76%) |
Feb 16, 2011 | 13.16 | 13.83 | 13.04 | 13.65 | 40,496 | +0.57(+4.34%) |
Feb 15, 2011 | 12.96 | 13.25 | 12.74 | 13.08 | 13,496 | +0.13(+1.02%) |
Feb 14, 2011 | 12.65 | 13.16 | 12.31 | 12.95 | 18,288 | +0.31(+2.47%) |
Feb 11, 2011 | 12.47 | 12.77 | 12.40 | 12.64 | 13,131 | +0.16(+1.29%) |
Feb 10, 2011 | 12.72 | 12.95 | 12.31 | 12.48 | 13,898 | -0.37(-2.92%) |
Feb 09, 2011 | 13.25 | 13.25 | 12.65 | 12.85 | 22,161 | -0.23(-1.75%) |
Feb 08, 2011 | 13.54 | 13.70 | 12.69 | 13.08 | 26,095 | -0.41(-3.03%) |
Feb 07, 2011 | 13.83 | 13.85 | 13.49 | 13.49 | 22,821 | -0.06(-0.42%) |
Feb 04, 2011 | 13.18 | 13.70 | 12.97 | 13.55 | 19,582 | +0.20(+1.49%) |
Feb 03, 2011 | 12.85 | 13.35 | 12.85 | 13.35 | 10,630 | +0.29(+2.25%) |
Feb 02, 2011 | 12.56 | 13.49 | 12.56 | 13.06 | 21,332 | +0.29(+2.30%) |
Feb 01, 2011 | 12.47 | 13.29 | 12.07 | 12.76 | 45,457 | +0.47(+3.85%) |
Jan 31, 2011 | 11.82 | 12.54 | 11.61 | 12.29 | 16,797 | +0.70(+6.05%) |
Jan 28, 2011 | 12.18 | 12.18 | 11.36 | 11.59 | 26,975 | -0.59(-4.82%) |
Jan 27, 2011 | 12.47 | 12.65 | 12.04 | 12.18 | 29,786 | -0.10(-0.85%) |
Jan 26, 2011 | 11.49 | 12.45 | 11.45 | 12.28 | 54,063 | +0.80(+7.01%) |
Jan 25, 2011 | 11.47 | 11.47 | 11.30 | 11.47 | 3,952 | +0.00(+0.00%) |
Jan 24, 2011 | 10.79 | 11.55 | 10.65 | 11.47 | 20,566 | +0.78(+7.26%) |
Jan 21, 2011 | 10.88 | 11.02 | 10.64 | 10.70 | 8,647 | -0.05(-0.44%) |
Jan 20, 2011 | 11.21 | 11.21 | 10.52 | 10.75 | 27,327 | -0.45(-3.98%) |
Jan 19, 2011 | 11.78 | 11.78 | 11.07 | 11.19 | 19,502 | -0.45(-3.90%) |
Jan 18, 2011 | 11.55 | 11.69 | 11.39 | 11.65 | 11,206 | +0.02(+0.16%) |
Jan 14, 2011 | 11.57 | 11.65 | 11.50 | 11.63 | 8,017 | +0.08(+0.66%) |
Jan 13, 2011 | 11.16 | 11.55 | 11.16 | 11.55 | 20,725 | +0.49(+4.45%) |
Jan 12, 2011 | 10.72 | 11.60 | 10.71 | 11.06 | 55,419 | +0.30(+2.83%) |
Jan 11, 2011 | 10.88 | 10.88 | 10.70 | 10.75 | 13,785 | -0.11(-0.99%) |
Jan 10, 2011 | 10.82 | 10.96 | 10.72 | 10.86 | 10,727 | +0.01(+0.11%) |
Jan 07, 2011 | 10.80 | 10.99 | 10.79 | 10.85 | 10,955 | +0.07(+0.61%) |
Jan 06, 2011 | 10.81 | 11.07 | 10.61 | 10.78 | 27,581 | -0.03(-0.26%) |
Jan 05, 2011 | 10.38 | 10.81 | 10.38 | 10.81 | 28,516 | +0.50(+4.87%) |
Jan 04, 2011 | 10.76 | 10.89 | 10.08 | 10.31 | 37,521 | -0.56(-5.14%) |