Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.29 | 10.45 | 9.996 | 10.15 | 2,578,028 | -0.04(-0.37%) |
Feb 25, 2011 | 9.986 | 10.20 | 9.901 | 10.19 | 2,299,525 | +0.41(+4.18%) |
Feb 24, 2011 | 9.749 | 10.02 | 9.625 | 9.777 | 3,097,927 | -0.07(-0.68%) |
Feb 23, 2011 | 10.40 | 10.40 | 9.568 | 9.844 | 4,328,225 | -0.48(-4.69%) |
Feb 22, 2011 | 10.61 | 10.76 | 10.27 | 10.33 | 2,651,503 | -0.51(-4.73%) |
Feb 18, 2011 | 11.13 | 11.15 | 10.82 | 10.84 | 1,673,518 | -0.25(-2.23%) |
Feb 17, 2011 | 11.02 | 11.15 | 10.96 | 11.09 | 1,537,905 | +0.06(+0.52%) |
Feb 16, 2011 | 11.23 | 11.28 | 10.95 | 11.03 | 1,786,117 | -0.16(-1.44%) |
Feb 15, 2011 | 11.34 | 11.39 | 11.15 | 11.19 | 1,696,746 | -0.20(-1.75%) |
Feb 14, 2011 | 11.55 | 11.56 | 11.33 | 11.39 | 2,424,716 | -0.18(-1.56%) |
Feb 11, 2011 | 11.47 | 11.73 | 11.29 | 11.57 | 3,870,102 | +0.05(+0.41%) |
Feb 10, 2011 | 11.75 | 11.80 | 11.22 | 11.52 | 5,130,294 | -0.27(-2.25%) |
Feb 09, 2011 | 11.74 | 12.13 | 11.63 | 11.79 | 4,120,525 | +0.05(+0.40%) |
Feb 08, 2011 | 11.32 | 11.99 | 11.25 | 11.74 | 10,235,459 | +1.29(+12.35%) |
Feb 07, 2011 | 10.27 | 10.82 | 10.23 | 10.45 | 3,154,537 | +0.28(+2.71%) |
Feb 04, 2011 | 10.56 | 10.56 | 10.10 | 10.18 | 2,721,771 | -0.43(-4.03%) |
Feb 03, 2011 | 10.58 | 10.92 | 10.49 | 10.60 | 1,655,115 | +0.07(+0.63%) |
Feb 02, 2011 | 10.67 | 10.71 | 10.48 | 10.54 | 962,878 | -0.14(-1.33%) |
Feb 01, 2011 | 10.45 | 10.74 | 10.42 | 10.68 | 1,824,866 | +0.39(+3.78%) |
Jan 31, 2011 | 10.33 | 10.59 | 10.25 | 10.29 | 2,580,185 | +0.00(+0.00%) |
Jan 28, 2011 | 10.94 | 11.02 | 10.25 | 10.29 | 3,471,486 | -0.58(-5.33%) |
Jan 27, 2011 | 11.00 | 11.00 | 10.64 | 10.87 | 1,819,703 | -0.03(-0.26%) |
Jan 26, 2011 | 10.97 | 11.18 | 10.76 | 10.90 | 2,219,175 | -0.07(-0.61%) |
Jan 25, 2011 | 11.14 | 11.20 | 10.73 | 10.96 | 1,903,945 | -0.30(-2.70%) |
Jan 24, 2011 | 11.11 | 11.34 | 11.00 | 11.27 | 1,747,859 | +0.14(+1.28%) |
Jan 21, 2011 | 11.18 | 11.49 | 11.08 | 11.13 | 3,248,047 | +0.20(+1.82%) |
Jan 20, 2011 | 11.01 | 11.07 | 10.53 | 10.93 | 2,994,083 | +0.12(+1.14%) |
Jan 19, 2011 | 11.27 | 11.49 | 10.74 | 10.80 | 3,031,406 | -0.53(-4.69%) |
Jan 18, 2011 | 11.27 | 11.34 | 11.13 | 11.33 | 2,231,020 | +0.09(+0.85%) |
Jan 14, 2011 | 10.92 | 11.35 | 10.87 | 11.24 | 2,990,293 | +0.23(+2.07%) |
Jan 13, 2011 | 10.92 | 11.26 | 10.92 | 11.01 | 2,468,061 | +0.07(+0.61%) |
Jan 12, 2011 | 11.19 | 11.19 | 10.82 | 10.94 | 3,575,714 | -0.06(-0.52%) |
Jan 11, 2011 | 11.66 | 11.68 | 10.95 | 11.00 | 5,202,662 | -0.58(-5.00%) |
Jan 10, 2011 | 11.33 | 11.67 | 11.13 | 11.58 | 2,919,004 | +0.27(+2.35%) |
Jan 07, 2011 | 11.13 | 11.41 | 11.08 | 11.32 | 3,783,636 | +0.27(+2.41%) |
Jan 06, 2011 | 11.17 | 11.27 | 10.89 | 11.05 | 3,904,517 | -0.01(-0.09%) |
Jan 05, 2011 | 10.57 | 11.27 | 10.50 | 11.06 | 7,710,771 | +0.88(+8.68%) |
Jan 04, 2011 | 10.33 | 10.35 | 9.958 | 10.18 | 3,169,141 | -0.09(-0.83%) |
Jan 03, 2011 | 10.29 | 10.44 | 10.19 | 10.26 | 3,361,116 | +0.20(+1.98%) |
Dec 31, 2010 | 10.07 | 10.30 | 9.948 | 10.06 | 2,197,611 | +0.04(+0.38%) |
Dec 30, 2010 | 9.777 | 10.29 | 9.758 | 10.02 | 3,657,914 | +0.30(+3.13%) |
Dec 29, 2010 | 9.417 | 9.787 | 9.369 | 9.720 | 3,125,352 | +0.29(+3.12%) |
Dec 28, 2010 | 9.511 | 9.635 | 9.369 | 9.426 | 1,093,896 | -0.05(-0.50%) |
Dec 27, 2010 | 9.312 | 9.511 | 9.255 | 9.474 | 754,403 | +0.14(+1.53%) |
Dec 23, 2010 | 9.407 | 9.493 | 9.322 | 9.331 | 1,047,122 | -0.06(-0.61%) |
Dec 22, 2010 | 9.360 | 9.507 | 9.287 | 9.388 | 1,808,219 | +0.02(+0.20%) |
Dec 21, 2010 | 9.474 | 9.568 | 9.227 | 9.369 | 2,790,273 | -0.02(-0.20%) |
Dec 20, 2010 | 9.075 | 9.483 | 8.980 | 9.388 | 3,097,671 | +0.47(+5.21%) |
Dec 17, 2010 | 9.056 | 9.056 | 8.686 | 8.923 | 3,466,706 | -0.28(-3.09%) |
Dec 16, 2010 | 9.075 | 9.331 | 9.075 | 9.208 | 1,251,610 | +0.19(+2.11%) |
Dec 15, 2010 | 9.227 | 9.350 | 8.970 | 9.018 | 1,830,341 | -0.21(-2.26%) |
Dec 14, 2010 | 9.246 | 9.350 | 9.179 | 9.227 | 1,382,387 | +0.02(+0.21%) |
Dec 13, 2010 | 9.379 | 9.493 | 9.179 | 9.208 | 1,562,659 | -0.08(-0.82%) |
Dec 10, 2010 | 9.379 | 9.407 | 9.160 | 9.284 | 1,912,388 | -0.09(-0.91%) |
Dec 09, 2010 | 9.493 | 9.616 | 8.989 | 9.369 | 5,852,086 | -0.26(-2.66%) |
Dec 08, 2010 | 9.872 | 9.910 | 9.398 | 9.625 | 2,797,820 | -0.19(-1.93%) |
Dec 07, 2010 | 9.540 | 9.882 | 9.445 | 9.815 | 5,885,041 | +0.44(+4.66%) |
Dec 06, 2010 | 9.284 | 9.483 | 9.151 | 9.379 | 2,578,838 | +0.10(+1.13%) |
Dec 03, 2010 | 8.638 | 9.398 | 8.610 | 9.274 | 4,139,280 | +0.54(+6.20%) |
Dec 02, 2010 | 8.714 | 8.800 | 8.553 | 8.733 | 1,469,849 | +0.03(+0.33%) |