Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.41 | 11.45 | 10.72 | 10.93 | 48,548,772 | -0.30(-2.71%) |
Feb 25, 2011 | 10.94 | 11.25 | 10.91 | 11.24 | 40,042,052 | +0.52(+4.86%) |
Feb 24, 2011 | 10.42 | 10.75 | 10.26 | 10.71 | 49,884,696 | +0.35(+3.41%) |
Feb 23, 2011 | 10.65 | 10.69 | 10.09 | 10.36 | 59,365,540 | -0.36(-3.40%) |
Feb 22, 2011 | 11.24 | 11.25 | 10.66 | 10.73 | 56,842,964 | -0.77(-6.67%) |
Feb 18, 2011 | 11.67 | 11.68 | 11.44 | 11.49 | 24,011,154 | -0.10(-0.84%) |
Feb 17, 2011 | 11.37 | 11.66 | 11.34 | 11.59 | 25,860,950 | +0.17(+1.46%) |
Feb 16, 2011 | 11.59 | 11.61 | 11.34 | 11.42 | 32,574,298 | -0.04(-0.34%) |
Feb 15, 2011 | 11.47 | 11.61 | 11.30 | 11.46 | 37,811,920 | +0.02(+0.17%) |
Feb 14, 2011 | 11.32 | 11.74 | 11.30 | 11.44 | 68,107,384 | +0.32(+2.91%) |
Feb 11, 2011 | 11.01 | 11.29 | 10.94 | 11.12 | 54,433,900 | +0.01(+0.10%) |
Feb 10, 2011 | 10.87 | 11.18 | 10.82 | 11.11 | 37,284,452 | +0.05(+0.44%) |
Feb 09, 2011 | 11.27 | 11.39 | 10.98 | 11.06 | 50,281,144 | -0.18(-1.57%) |
Feb 08, 2011 | 11.13 | 11.26 | 10.82 | 11.24 | 40,467,888 | +0.15(+1.33%) |
Feb 07, 2011 | 10.97 | 11.23 | 10.95 | 11.09 | 46,170,508 | +0.24(+2.17%) |
Feb 04, 2011 | 10.71 | 10.90 | 10.62 | 10.85 | 28,673,532 | +0.15(+1.42%) |
Feb 03, 2011 | 10.80 | 10.82 | 10.55 | 10.70 | 25,011,714 | +0.00(+0.05%) |
Feb 02, 2011 | 10.50 | 10.80 | 10.49 | 10.70 | 28,863,014 | +0.08(+0.74%) |
Feb 01, 2011 | 10.48 | 10.71 | 10.46 | 10.62 | 41,400,728 | +0.27(+2.56%) |
Jan 31, 2011 | 10.31 | 10.44 | 10.07 | 10.35 | 35,006,492 | +0.17(+1.64%) |
Jan 28, 2011 | 10.57 | 10.58 | 9.978 | 10.18 | 52,542,912 | -0.22(-2.08%) |
Jan 27, 2011 | 10.17 | 10.46 | 10.15 | 10.40 | 84,200,768 | +0.63(+6.43%) |
Jan 26, 2011 | 9.841 | 9.919 | 9.723 | 9.772 | 38,998,076 | -0.02(-0.25%) |
Jan 25, 2011 | 9.870 | 10.04 | 9.713 | 9.797 | 52,884,224 | -0.07(-0.75%) |
Jan 24, 2011 | 9.654 | 9.900 | 9.448 | 9.870 | 66,400,060 | +0.21(+2.16%) |
Jan 21, 2011 | 9.821 | 9.821 | 9.556 | 9.662 | 57,902,416 | +0.23(+2.47%) |
Jan 20, 2011 | 9.291 | 9.487 | 9.104 | 9.428 | 31,779,688 | +0.23(+2.45%) |
Jan 19, 2011 | 9.438 | 9.507 | 9.055 | 9.203 | 44,137,200 | -0.28(-3.00%) |
Jan 18, 2011 | 9.576 | 9.733 | 9.419 | 9.487 | 28,736,412 | -0.05(-0.51%) |
Jan 14, 2011 | 9.556 | 9.684 | 9.478 | 9.536 | 41,419,680 | +0.08(+0.83%) |
Jan 13, 2011 | 9.615 | 9.694 | 9.409 | 9.458 | 76,542,648 | +0.28(+3.10%) |
Jan 12, 2011 | 8.692 | 9.325 | 8.682 | 9.173 | 93,729,696 | +0.61(+7.11%) |
Jan 11, 2011 | 8.466 | 8.574 | 8.328 | 8.564 | 28,011,772 | +0.17(+1.99%) |
Jan 10, 2011 | 8.525 | 8.525 | 8.240 | 8.397 | 31,048,086 | -0.09(-1.10%) |
Jan 07, 2011 | 8.407 | 8.545 | 8.299 | 8.491 | 24,967,078 | +0.06(+0.76%) |
Jan 06, 2011 | 8.515 | 8.545 | 8.397 | 8.427 | 25,740,304 | +0.04(+0.47%) |
Jan 05, 2011 | 8.260 | 8.623 | 8.250 | 8.387 | 39,310,000 | +0.10(+1.18%) |
Jan 04, 2011 | 8.230 | 8.427 | 8.211 | 8.289 | 45,458,268 | +0.16(+1.99%) |
Jan 03, 2011 | 7.995 | 8.328 | 7.995 | 8.127 | 44,131,760 | +0.25(+3.18%) |
Dec 31, 2010 | 7.769 | 7.896 | 7.700 | 7.877 | 15,883,628 | +0.12(+1.52%) |
Dec 30, 2010 | 7.572 | 7.778 | 7.543 | 7.759 | 13,279,850 | +0.15(+1.94%) |
Dec 29, 2010 | 7.641 | 7.680 | 7.513 | 7.611 | 14,132,250 | -0.01(-0.13%) |
Dec 28, 2010 | 7.670 | 7.710 | 7.513 | 7.621 | 15,445,061 | -0.05(-0.64%) |
Dec 27, 2010 | 7.739 | 7.759 | 7.611 | 7.670 | 15,362,090 | -0.13(-1.64%) |
Dec 23, 2010 | 7.936 | 7.955 | 7.769 | 7.798 | 36,415,656 | -0.33(-4.11%) |
Dec 22, 2010 | 8.024 | 8.152 | 7.945 | 8.132 | 43,772,152 | +0.14(+1.72%) |
Dec 21, 2010 | 8.053 | 8.142 | 7.945 | 7.995 | 30,647,464 | +0.02(+0.31%) |
Dec 20, 2010 | 8.142 | 8.216 | 7.955 | 7.970 | 24,704,090 | -0.09(-1.16%) |
Dec 17, 2010 | 7.916 | 8.073 | 7.857 | 8.063 | 43,295,660 | +0.16(+1.99%) |
Dec 16, 2010 | 7.818 | 7.955 | 7.739 | 7.906 | 19,676,966 | +0.13(+1.64%) |
Dec 15, 2010 | 7.857 | 7.960 | 7.739 | 7.778 | 20,637,734 | -0.14(-1.80%) |
Dec 14, 2010 | 8.004 | 8.044 | 7.857 | 7.921 | 26,435,104 | -0.07(-0.92%) |
Dec 13, 2010 | 8.230 | 8.230 | 7.995 | 7.995 | 28,593,688 | -0.11(-1.33%) |
Dec 10, 2010 | 8.053 | 8.171 | 7.926 | 8.103 | 31,658,544 | +0.06(+0.73%) |
Dec 09, 2010 | 8.181 | 8.181 | 7.955 | 8.044 | 30,604,374 | +0.25(+3.15%) |
Dec 08, 2010 | 7.749 | 7.808 | 7.582 | 7.798 | 26,549,662 | +0.02(+0.25%) |
Dec 07, 2010 | 7.975 | 8.142 | 7.739 | 7.778 | 37,109,352 | -0.03(-0.44%) |
Dec 06, 2010 | 7.729 | 7.896 | 7.661 | 7.813 | 26,890,036 | +0.04(+0.45%) |
Dec 03, 2010 | 7.661 | 7.837 | 7.602 | 7.777 | 30,316,056 | +0.01(+0.11%) |
Dec 02, 2010 | 7.307 | 7.769 | 7.287 | 7.769 | 48,221,128 | +0.51(+7.04%) |