Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.86 | 11.03 | 10.83 | 10.91 | 1,060,068 | +0.11(+1.04%) |
Feb 25, 2011 | 10.63 | 10.82 | 10.61 | 10.80 | 907,058 | +0.22(+2.10%) |
Feb 24, 2011 | 10.41 | 10.67 | 10.35 | 10.58 | 1,436,324 | +0.19(+1.84%) |
Feb 23, 2011 | 10.53 | 10.59 | 10.16 | 10.39 | 1,526,251 | -0.13(-1.27%) |
Feb 22, 2011 | 10.65 | 10.68 | 10.50 | 10.52 | 1,813,563 | -0.17(-1.56%) |
Feb 18, 2011 | 10.41 | 10.75 | 10.41 | 10.69 | 1,579,487 | +0.33(+3.21%) |
Feb 17, 2011 | 10.40 | 10.41 | 10.29 | 10.36 | 1,620,056 | -0.06(-0.62%) |
Feb 16, 2011 | 10.44 | 10.49 | 10.33 | 10.42 | 2,182,593 | +0.01(+0.13%) |
Feb 15, 2011 | 10.44 | 10.47 | 10.32 | 10.41 | 1,497,936 | -0.07(-0.65%) |
Feb 14, 2011 | 10.42 | 10.55 | 10.36 | 10.47 | 1,102,411 | +0.03(+0.26%) |
Feb 11, 2011 | 10.48 | 10.51 | 10.35 | 10.45 | 2,407,542 | -0.05(-0.45%) |
Feb 10, 2011 | 10.61 | 10.61 | 10.44 | 10.49 | 2,387,839 | -0.13(-1.19%) |
Feb 09, 2011 | 10.42 | 10.90 | 10.27 | 10.62 | 5,345,687 | -0.15(-1.42%) |
Feb 08, 2011 | 10.60 | 10.89 | 10.59 | 10.77 | 2,289,209 | +0.11(+1.05%) |
Feb 07, 2011 | 10.55 | 10.68 | 10.51 | 10.66 | 1,380,622 | +0.10(+0.93%) |
Feb 04, 2011 | 10.18 | 10.58 | 10.14 | 10.56 | 1,742,337 | +0.40(+3.92%) |
Feb 03, 2011 | 10.01 | 10.17 | 9.903 | 10.16 | 1,735,064 | +0.10(+1.01%) |
Feb 02, 2011 | 10.05 | 10.09 | 9.998 | 10.06 | 1,995,822 | +0.04(+0.44%) |
Feb 01, 2011 | 10.05 | 10.10 | 9.954 | 10.02 | 1,170,076 | +0.01(+0.07%) |
Jan 31, 2011 | 10.05 | 10.05 | 9.916 | 10.01 | 1,239,319 | +0.00(+0.03%) |
Jan 28, 2011 | 10.02 | 10.02 | 9.896 | 10.01 | 1,833,072 | -0.02(-0.17%) |
Jan 27, 2011 | 9.753 | 10.07 | 9.753 | 10.03 | 2,251,898 | +0.29(+2.94%) |
Jan 26, 2011 | 9.525 | 9.753 | 9.463 | 9.739 | 1,112,563 | +0.28(+2.95%) |
Jan 25, 2011 | 9.463 | 9.494 | 9.365 | 9.460 | 862,845 | -0.05(-0.54%) |
Jan 24, 2011 | 9.535 | 9.579 | 9.412 | 9.511 | 684,175 | -0.04(-0.43%) |
Jan 21, 2011 | 9.603 | 9.739 | 9.542 | 9.552 | 914,920 | +0.02(+0.25%) |
Jan 20, 2011 | 9.525 | 9.630 | 9.433 | 9.528 | 1,090,669 | -0.00(-0.04%) |
Jan 19, 2011 | 9.732 | 9.732 | 9.528 | 9.532 | 1,295,231 | -0.20(-2.06%) |
Jan 18, 2011 | 9.651 | 9.756 | 9.627 | 9.732 | 758,624 | +0.12(+1.20%) |
Jan 14, 2011 | 9.606 | 9.664 | 9.545 | 9.617 | 493,103 | -0.02(-0.21%) |
Jan 13, 2011 | 9.681 | 9.770 | 9.569 | 9.637 | 630,951 | -0.03(-0.28%) |
Jan 12, 2011 | 9.637 | 9.760 | 9.596 | 9.664 | 929,743 | +0.10(+1.07%) |
Jan 11, 2011 | 9.698 | 9.702 | 9.470 | 9.562 | 1,002,491 | -0.04(-0.46%) |
Jan 10, 2011 | 9.559 | 9.688 | 9.497 | 9.606 | 1,583,115 | +0.00(+0.04%) |
Jan 07, 2011 | 9.620 | 9.657 | 9.491 | 9.603 | 940,889 | -0.02(-0.25%) |
Jan 06, 2011 | 9.474 | 9.702 | 9.423 | 9.627 | 1,683,696 | +0.10(+1.07%) |
Jan 05, 2011 | 9.583 | 9.651 | 9.474 | 9.525 | 1,751,923 | -0.05(-0.57%) |
Jan 04, 2011 | 9.709 | 9.743 | 9.497 | 9.579 | 960,582 | -0.07(-0.78%) |
Jan 03, 2011 | 9.753 | 9.753 | 9.600 | 9.654 | 856,352 | -0.04(-0.46%) |
Dec 31, 2010 | 9.668 | 9.845 | 9.647 | 9.698 | 974,433 | +0.04(+0.39%) |
Dec 30, 2010 | 9.654 | 9.726 | 9.629 | 9.661 | 515,071 | +0.02(+0.18%) |
Dec 29, 2010 | 9.583 | 9.661 | 9.532 | 9.644 | 1,341,636 | +0.14(+1.47%) |
Dec 28, 2010 | 9.712 | 9.729 | 9.392 | 9.504 | 1,535,252 | -0.15(-1.55%) |
Dec 27, 2010 | 9.763 | 9.763 | 9.542 | 9.654 | 769,751 | -0.15(-1.49%) |
Dec 23, 2010 | 9.770 | 9.886 | 9.712 | 9.800 | 1,160,444 | -0.03(-0.35%) |
Dec 22, 2010 | 9.943 | 9.988 | 9.736 | 9.834 | 1,717,147 | -0.17(-1.67%) |
Dec 21, 2010 | 9.994 | 10.03 | 9.923 | 10.00 | 1,147,292 | -0.01(-0.10%) |
Dec 20, 2010 | 10.07 | 10.16 | 9.896 | 10.01 | 799,421 | -0.07(-0.74%) |
Dec 17, 2010 | 9.954 | 10.09 | 9.909 | 10.09 | 1,471,994 | +0.07(+0.71%) |
Dec 16, 2010 | 9.967 | 10.04 | 9.923 | 10.01 | 1,219,505 | +0.02(+0.17%) |
Dec 15, 2010 | 10.09 | 10.18 | 9.960 | 9.998 | 1,282,120 | -0.15(-1.48%) |
Dec 14, 2010 | 10.23 | 10.32 | 10.07 | 10.15 | 1,689,648 | -0.12(-1.16%) |
Dec 13, 2010 | 10.16 | 10.39 | 10.07 | 10.27 | 2,202,126 | +0.21(+2.10%) |
Dec 10, 2010 | 9.923 | 10.13 | 9.889 | 10.06 | 1,572,631 | +0.15(+1.51%) |
Dec 09, 2010 | 10.00 | 10.04 | 9.869 | 9.906 | 1,982,811 | -0.06(-0.61%) |
Dec 08, 2010 | 9.804 | 9.988 | 9.790 | 9.967 | 1,389,940 | +0.20(+2.02%) |
Dec 07, 2010 | 9.821 | 9.821 | 9.654 | 9.770 | 1,997,047 | +0.01(+0.10%) |
Dec 06, 2010 | 9.756 | 9.794 | 9.705 | 9.760 | 1,986,748 | -0.07(-0.69%) |
Dec 03, 2010 | 9.858 | 9.981 | 9.722 | 9.828 | 1,771,711 | -0.05(-0.48%) |
Dec 02, 2010 | 10.11 | 10.21 | 9.630 | 9.875 | 7,249,327 | -0.64(-6.06%) |