Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.29 | 10.40 | 10.00 | 10.23 | 34,343 | -0.05(-0.49%) |
Mar 30, 2011 | 10.30 | 10.36 | 10.25 | 10.28 | 8,300 | -0.07(-0.68%) |
Mar 29, 2011 | 10.21 | 10.44 | 10.21 | 10.35 | 5,110 | -0.03(-0.29%) |
Mar 28, 2011 | 10.35 | 10.38 | 10.17 | 10.38 | 10,312 | +0.10(+0.97%) |
Mar 25, 2011 | 10.01 | 10.45 | 10.01 | 10.28 | 16,950 | +0.19(+1.88%) |
Mar 24, 2011 | 10.00 | 10.14 | 9.900 | 10.09 | 9,451 | +0.14(+1.41%) |
Mar 23, 2011 | 9.800 | 9.950 | 9.780 | 9.950 | 7,175 | +0.04(+0.40%) |
Mar 22, 2011 | 9.880 | 9.920 | 9.620 | 9.910 | 25,375 | +0.07(+0.71%) |
Mar 21, 2011 | 9.700 | 9.880 | 9.840 | 9.840 | 72,339 | +0.10(+1.03%) |
Mar 18, 2011 | 9.600 | 9.740 | 9.560 | 9.740 | 16,194 | +0.17(+1.78%) |
Mar 17, 2011 | 9.880 | 9.880 | 9.570 | 9.570 | 18,400 | -0.06(-0.62%) |
Mar 16, 2011 | 9.510 | 9.750 | 9.510 | 9.630 | 140,702 | +0.18(+1.90%) |
Mar 15, 2011 | 9.740 | 9.740 | 9.320 | 9.450 | 20,954 | -0.16(-1.66%) |
Mar 14, 2011 | 9.940 | 9.940 | 9.600 | 9.610 | 26,043 | -0.31(-3.13%) |
Mar 11, 2011 | 9.440 | 9.990 | 9.440 | 9.920 | 13,638 | +0.52(+5.53%) |
Mar 10, 2011 | 9.500 | 9.500 | 9.350 | 9.400 | 236,466 | -0.19(-1.98%) |
Mar 09, 2011 | 9.610 | 9.750 | 9.560 | 9.590 | 12,244 | -0.16(-1.64%) |
Mar 08, 2011 | 9.600 | 9.750 | 9.600 | 9.750 | 18,980 | +0.11(+1.14%) |
Mar 07, 2011 | 9.700 | 9.700 | 9.550 | 9.640 | 8,526 | +0.14(+1.47%) |
Mar 04, 2011 | 9.600 | 9.600 | 9.390 | 9.500 | 9,615 | -0.15(-1.55%) |
Mar 03, 2011 | 9.280 | 9.650 | 9.280 | 9.650 | 18,377 | +0.27(+2.88%) |
Mar 02, 2011 | 9.970 | 9.970 | 9.370 | 9.380 | 108,800 | -0.57(-5.73%) |
Mar 01, 2011 | 10.06 | 10.06 | 9.810 | 9.950 | 22,540 | -0.05(-0.50%) |
Feb 28, 2011 | 10.20 | 10.20 | 9.810 | 10.00 | 46,644 | -0.05(-0.50%) |
Feb 25, 2011 | 10.25 | 10.29 | 10.02 | 10.05 | 120,751 | -0.13(-1.28%) |
Feb 24, 2011 | 10.45 | 10.45 | 10.18 | 10.18 | 49,116 | -0.29(-2.77%) |
Feb 23, 2011 | 10.27 | 10.60 | 10.27 | 10.47 | 55,914 | +0.07(+0.67%) |
Feb 22, 2011 | 10.52 | 10.52 | 10.40 | 10.40 | 36,664 | -0.12(-1.14%) |
Feb 18, 2011 | 10.51 | 10.57 | 10.47 | 10.52 | 10,600 | -0.09(-0.85%) |
Feb 17, 2011 | 10.58 | 10.61 | 10.50 | 10.61 | 20,131 | +0.03(+0.28%) |
Feb 16, 2011 | 10.80 | 10.84 | 10.55 | 10.58 | 18,425 | -0.09(-0.84%) |
Feb 15, 2011 | 10.76 | 10.86 | 10.67 | 10.67 | 5,180 | -0.23(-2.11%) |
Feb 14, 2011 | 10.77 | 10.94 | 10.75 | 10.90 | 19,891 | +0.13(+1.21%) |
Feb 11, 2011 | 10.50 | 10.79 | 10.34 | 10.77 | 28,707 | -0.03(-0.28%) |
Feb 10, 2011 | 10.92 | 10.92 | 10.79 | 10.80 | 2,700 | -0.15(-1.37%) |
Feb 09, 2011 | 10.65 | 10.95 | 10.56 | 10.95 | 51,844 | +0.30(+2.82%) |
Feb 08, 2011 | 10.78 | 10.90 | 10.65 | 10.65 | 44,486 | -0.25(-2.29%) |
Feb 07, 2011 | 10.92 | 10.99 | 10.90 | 10.90 | 68,928 | -0.02(-0.18%) |
Feb 04, 2011 | 10.87 | 10.95 | 10.87 | 10.92 | 63,260 | +0.05(+0.46%) |
Feb 03, 2011 | 10.75 | 10.89 | 10.63 | 10.87 | 93,159 | +0.15(+1.40%) |
Feb 02, 2011 | 10.76 | 10.90 | 10.43 | 10.72 | 366,112 | -1.28(-10.67%) |
Feb 01, 2011 | 12.15 | 12.27 | 11.94 | 12.00 | 51,100 | -0.10(-0.83%) |
Jan 31, 2011 | 11.86 | 12.13 | 11.81 | 12.10 | 45,480 | +0.32(+2.72%) |
Jan 28, 2011 | 11.68 | 11.88 | 11.68 | 11.78 | 35,551 | +0.17(+1.46%) |
Jan 27, 2011 | 11.16 | 11.78 | 11.16 | 11.61 | 43,847 | +0.40(+3.57%) |
Jan 26, 2011 | 10.88 | 11.21 | 10.80 | 11.21 | 29,997 | +0.33(+3.03%) |
Jan 25, 2011 | 10.70 | 10.95 | 10.69 | 10.88 | 40,815 | +0.16(+1.49%) |
Jan 24, 2011 | 10.56 | 10.75 | 10.56 | 10.72 | 26,090 | +0.09(+0.85%) |
Jan 21, 2011 | 10.69 | 10.70 | 10.56 | 10.63 | 4,414 | -0.09(-0.84%) |
Jan 20, 2011 | 10.72 | 10.72 | 10.72 | 10.72 | 450 | +0.04(+0.37%) |
Jan 19, 2011 | 10.71 | 10.71 | 10.56 | 10.68 | 10,006 | -0.02(-0.19%) |
Jan 18, 2011 | 10.60 | 10.75 | 10.45 | 10.70 | 5,209 | +0.01(+0.09%) |
Jan 17, 2011 | 10.79 | 10.79 | 10.50 | 10.69 | 9,074 | +0.20(+1.91%) |
Jan 14, 2011 | 10.76 | 10.76 | 10.48 | 10.49 | 26,649 | -0.21(-1.96%) |
Jan 13, 2011 | 10.53 | 10.70 | 10.53 | 10.70 | 117,385 | -0.10(-0.93%) |
Jan 12, 2011 | 10.65 | 10.85 | 10.65 | 10.80 | 54,426 | +0.16(+1.50%) |
Jan 11, 2011 | 10.52 | 10.75 | 10.52 | 10.64 | 6,285 | +0.01(+0.09%) |
Jan 10, 2011 | 10.82 | 10.89 | 10.51 | 10.63 | 26,575 | -0.18(-1.67%) |
Jan 07, 2011 | 10.75 | 10.89 | 10.75 | 10.81 | 10,187 | +0.05(+0.46%) |
Jan 06, 2011 | 11.00 | 11.00 | 10.76 | 10.76 | 34,300 | -0.03(-0.28%) |
Jan 05, 2011 | 10.98 | 11.00 | 10.57 | 10.79 | 12,527 | +0.11(+1.03%) |