Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 13.53 | 13.57 | 12.88 | 13.19 | 5,936,290 | -0.35(-2.56%) |
Mar 30, 2011 | 13.54 | 13.54 | 13.54 | 13.54 | 5,742,806 | +0.48(+3.67%) |
Mar 29, 2011 | 12.59 | 13.08 | 12.57 | 13.06 | 7,490,140 | +0.44(+3.52%) |
Mar 28, 2011 | 12.30 | 12.90 | 12.24 | 12.61 | 5,044,633 | +0.11(+0.85%) |
Mar 25, 2011 | 12.45 | 12.53 | 12.10 | 12.51 | 7,221,789 | -0.26(-2.01%) |
Mar 24, 2011 | 12.59 | 13.02 | 12.37 | 12.77 | 11,282,282 | +0.80(+6.67%) |
Mar 23, 2011 | 11.13 | 12.02 | 11.13 | 11.97 | 8,881,029 | +0.91(+8.27%) |
Mar 22, 2011 | 10.83 | 11.11 | 10.81 | 11.05 | 4,575,855 | +0.09(+0.81%) |
Mar 21, 2011 | 10.89 | 11.02 | 10.85 | 10.96 | 3,278,721 | +0.43(+4.13%) |
Mar 18, 2011 | 10.54 | 10.66 | 10.41 | 10.53 | 8,002,214 | +0.01(+0.08%) |
Mar 17, 2011 | 10.65 | 10.70 | 10.46 | 10.52 | 3,285,657 | -0.12(-1.17%) |
Mar 16, 2011 | 10.81 | 10.90 | 10.51 | 10.64 | 3,921,722 | -0.26(-2.36%) |
Mar 15, 2011 | 10.72 | 10.94 | 10.72 | 10.90 | 4,422,604 | -0.10(-0.89%) |
Mar 14, 2011 | 10.92 | 11.00 | 10.81 | 11.00 | 2,122,675 | -0.06(-0.56%) |
Mar 11, 2011 | 10.67 | 11.09 | 10.64 | 11.06 | 2,975,855 | +0.30(+2.80%) |
Mar 10, 2011 | 10.57 | 10.88 | 10.52 | 10.76 | 6,381,564 | -0.17(-1.54%) |
Mar 09, 2011 | 10.83 | 10.98 | 10.80 | 10.93 | 4,693,009 | +0.05(+0.49%) |
Mar 08, 2011 | 10.57 | 10.90 | 10.44 | 10.88 | 5,839,697 | +0.05(+0.49%) |
Mar 07, 2011 | 10.84 | 10.88 | 10.63 | 10.82 | 4,462,973 | +0.09(+0.83%) |
Mar 04, 2011 | 10.40 | 10.85 | 10.40 | 10.73 | 4,553,432 | +0.32(+3.07%) |
Mar 03, 2011 | 10.35 | 10.45 | 10.30 | 10.41 | 2,918,694 | -0.04(-0.42%) |
Mar 02, 2011 | 10.46 | 10.54 | 10.41 | 10.46 | 2,734,948 | +0.04(+0.34%) |
Mar 01, 2011 | 10.37 | 10.46 | 10.33 | 10.42 | 2,766,882 | -0.03(-0.25%) |
Feb 28, 2011 | 10.35 | 10.61 | 10.32 | 10.45 | 2,165,959 | +0.10(+0.94%) |
Feb 25, 2011 | 10.23 | 10.37 | 10.22 | 10.35 | 3,233,238 | +0.04(+0.34%) |
Feb 24, 2011 | 10.33 | 10.34 | 10.13 | 10.32 | 6,432,570 | +0.08(+0.78%) |
Feb 23, 2011 | 10.29 | 10.43 | 10.21 | 10.24 | 1,953,511 | +0.16(+1.58%) |
Feb 22, 2011 | 10.34 | 10.38 | 10.07 | 10.08 | 2,626,906 | +0.11(+1.07%) |
Feb 18, 2011 | 9.873 | 10.15 | 9.820 | 9.971 | 1,696,802 | +0.18(+1.81%) |
Feb 17, 2011 | 9.767 | 9.802 | 9.660 | 9.793 | 1,379,993 | +0.00(+0.00%) |
Feb 16, 2011 | 9.634 | 9.793 | 9.536 | 9.793 | 1,857,573 | +0.13(+1.38%) |
Feb 15, 2011 | 9.545 | 9.740 | 9.545 | 9.660 | 1,878,166 | +0.13(+1.40%) |
Feb 14, 2011 | 9.465 | 9.572 | 9.447 | 9.527 | 947,054 | +0.08(+0.84%) |
Feb 11, 2011 | 9.536 | 9.651 | 9.394 | 9.447 | 1,848,932 | -0.11(-1.11%) |
Feb 10, 2011 | 9.580 | 9.625 | 9.385 | 9.554 | 2,216,581 | -0.17(-1.73%) |
Feb 09, 2011 | 9.926 | 9.962 | 9.598 | 9.722 | 1,917,545 | -0.25(-2.49%) |
Feb 08, 2011 | 9.918 | 10.07 | 9.847 | 9.971 | 1,463,864 | +0.16(+1.63%) |
Feb 07, 2011 | 9.820 | 9.900 | 9.731 | 9.811 | 1,567,360 | +0.16(+1.65%) |
Feb 04, 2011 | 9.784 | 9.847 | 9.598 | 9.651 | 1,874,501 | -0.03(-0.27%) |
Feb 03, 2011 | 9.483 | 9.740 | 9.314 | 9.678 | 2,552,338 | +0.16(+1.68%) |
Feb 02, 2011 | 9.731 | 9.749 | 9.501 | 9.518 | 2,555,086 | -0.25(-2.54%) |
Feb 01, 2011 | 9.722 | 9.784 | 9.536 | 9.767 | 2,591,735 | +0.09(+0.92%) |
Jan 31, 2011 | 9.563 | 9.705 | 9.474 | 9.678 | 2,174,446 | +0.02(+0.18%) |
Jan 28, 2011 | 9.341 | 9.944 | 9.341 | 9.660 | 3,549,982 | +0.17(+1.78%) |
Jan 27, 2011 | 9.625 | 9.651 | 9.350 | 9.492 | 3,735,671 | -0.11(-1.11%) |
Jan 26, 2011 | 9.305 | 9.607 | 9.261 | 9.598 | 3,521,021 | +0.23(+2.46%) |
Jan 25, 2011 | 9.474 | 9.554 | 9.101 | 9.368 | 3,678,386 | -0.27(-2.85%) |
Jan 24, 2011 | 9.687 | 9.847 | 9.572 | 9.643 | 2,444,889 | -0.09(-0.91%) |
Jan 21, 2011 | 9.811 | 9.900 | 9.660 | 9.731 | 2,782,728 | -0.11(-1.08%) |
Jan 20, 2011 | 9.793 | 9.962 | 9.634 | 9.838 | 3,156,130 | -0.17(-1.68%) |
Jan 19, 2011 | 10.09 | 10.21 | 9.935 | 10.01 | 1,619,069 | -0.13(-1.31%) |
Jan 18, 2011 | 9.997 | 10.17 | 9.891 | 10.14 | 2,132,867 | +0.28(+2.88%) |
Jan 14, 2011 | 9.918 | 10.05 | 9.740 | 9.855 | 2,432,833 | -0.20(-2.03%) |
Jan 13, 2011 | 10.32 | 10.33 | 9.980 | 10.06 | 2,010,352 | -0.15(-1.48%) |
Jan 12, 2011 | 10.23 | 10.29 | 10.10 | 10.21 | 2,151,091 | +0.10(+0.97%) |
Jan 11, 2011 | 10.38 | 10.38 | 10.02 | 10.11 | 3,333,753 | -0.08(-0.78%) |
Jan 10, 2011 | 10.22 | 10.26 | 10.09 | 10.19 | 1,880,106 | -0.01(-0.09%) |
Jan 07, 2011 | 10.21 | 10.58 | 10.13 | 10.20 | 2,765,823 | -0.13(-1.29%) |
Jan 06, 2011 | 10.52 | 10.59 | 10.25 | 10.33 | 1,987,762 | -0.28(-2.67%) |
Jan 05, 2011 | 10.54 | 10.73 | 10.43 | 10.62 | 1,445,757 | -0.13(-1.24%) |
Jan 04, 2011 | 10.95 | 10.95 | 10.48 | 10.75 | 2,180,926 | -0.32(-2.88%) |