Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.35 | 11.38 | 11.14 | 11.30 | 3,773,430 | -0.04(-0.36%) |
Feb 25, 2011 | 10.96 | 11.36 | 10.92 | 11.34 | 3,317,074 | +0.44(+4.00%) |
Feb 24, 2011 | 10.92 | 11.06 | 10.77 | 10.91 | 3,802,777 | -0.01(-0.13%) |
Feb 23, 2011 | 11.19 | 11.35 | 10.66 | 10.92 | 6,466,356 | -0.32(-2.83%) |
Feb 22, 2011 | 11.08 | 11.27 | 11.00 | 11.24 | 5,603,405 | -0.09(-0.79%) |
Feb 18, 2011 | 11.48 | 11.48 | 11.29 | 11.33 | 1,800,341 | -0.10(-0.86%) |
Feb 17, 2011 | 11.31 | 11.46 | 11.31 | 11.43 | 2,260,576 | +0.11(+1.00%) |
Feb 16, 2011 | 11.32 | 11.38 | 11.26 | 11.31 | 5,051,893 | -0.00(-0.02%) |
Feb 15, 2011 | 11.45 | 11.48 | 11.20 | 11.32 | 3,183,081 | -0.13(-1.18%) |
Feb 14, 2011 | 11.68 | 11.70 | 11.43 | 11.45 | 3,934,258 | -0.26(-2.18%) |
Feb 11, 2011 | 11.35 | 11.71 | 11.33 | 11.71 | 2,741,008 | +0.26(+2.29%) |
Feb 10, 2011 | 11.06 | 11.49 | 11.06 | 11.44 | 2,875,226 | +0.26(+2.32%) |
Feb 09, 2011 | 11.12 | 11.30 | 11.03 | 11.18 | 1,515,487 | +0.05(+0.43%) |
Feb 08, 2011 | 11.06 | 11.15 | 10.97 | 11.14 | 2,311,827 | +0.05(+0.46%) |
Feb 07, 2011 | 11.08 | 11.13 | 11.00 | 11.09 | 3,493,049 | -0.01(-0.11%) |
Feb 04, 2011 | 10.63 | 11.10 | 10.63 | 11.10 | 5,505,769 | +0.44(+4.16%) |
Feb 03, 2011 | 10.56 | 10.68 | 10.44 | 10.65 | 3,568,988 | +0.07(+0.66%) |
Feb 02, 2011 | 10.58 | 10.62 | 10.47 | 10.58 | 4,193,702 | -0.07(-0.66%) |
Feb 01, 2011 | 10.58 | 10.76 | 10.56 | 10.65 | 3,084,490 | +0.15(+1.40%) |
Jan 31, 2011 | 10.47 | 10.65 | 10.42 | 10.51 | 2,500,615 | +0.10(+0.95%) |
Jan 28, 2011 | 10.76 | 10.82 | 10.40 | 10.41 | 3,612,776 | -0.40(-3.74%) |
Jan 27, 2011 | 10.67 | 10.82 | 10.52 | 10.81 | 3,353,698 | +0.16(+1.47%) |
Jan 26, 2011 | 10.51 | 10.70 | 10.39 | 10.66 | 3,678,149 | +0.21(+2.01%) |
Jan 25, 2011 | 10.46 | 10.55 | 10.31 | 10.45 | 5,990,193 | -0.21(-1.97%) |
Jan 24, 2011 | 10.54 | 10.71 | 10.53 | 10.66 | 5,269,663 | +0.15(+1.40%) |
Jan 21, 2011 | 10.06 | 10.58 | 10.01 | 10.51 | 23,691,556 | +1.02(+10.79%) |
Jan 20, 2011 | 9.730 | 9.779 | 9.361 | 9.486 | 8,605,220 | -0.30(-3.08%) |
Jan 19, 2011 | 9.982 | 9.982 | 9.744 | 9.787 | 4,944,406 | -0.22(-2.19%) |
Jan 18, 2011 | 10.01 | 10.10 | 9.889 | 10.01 | 4,657,800 | +0.01(+0.07%) |
Jan 14, 2011 | 10.04 | 10.07 | 9.864 | 9.999 | 4,660,873 | -0.08(-0.76%) |
Jan 13, 2011 | 10.13 | 10.21 | 10.05 | 10.08 | 2,829,079 | -0.06(-0.55%) |
Jan 12, 2011 | 10.07 | 10.24 | 9.968 | 10.13 | 3,021,522 | +0.14(+1.42%) |
Jan 11, 2011 | 9.985 | 10.07 | 9.845 | 9.990 | 3,121,890 | +0.09(+0.88%) |
Jan 10, 2011 | 9.681 | 9.929 | 9.631 | 9.903 | 2,330,293 | +0.15(+1.53%) |
Jan 07, 2011 | 9.850 | 9.987 | 9.508 | 9.754 | 3,927,850 | -0.07(-0.74%) |
Jan 06, 2011 | 9.951 | 10.03 | 9.749 | 9.826 | 3,322,997 | -0.16(-1.59%) |
Jan 05, 2011 | 9.648 | 9.992 | 9.604 | 9.985 | 3,237,356 | +0.31(+3.16%) |
Jan 04, 2011 | 9.855 | 9.864 | 9.573 | 9.679 | 2,565,162 | -0.14(-1.42%) |
Jan 03, 2011 | 9.737 | 9.852 | 9.681 | 9.819 | 3,194,677 | +0.17(+1.80%) |
Dec 31, 2010 | 9.713 | 9.749 | 9.590 | 9.645 | 1,414,088 | -0.07(-0.67%) |
Dec 30, 2010 | 9.759 | 9.913 | 9.684 | 9.710 | 2,218,619 | -0.07(-0.71%) |
Dec 29, 2010 | 9.636 | 9.862 | 9.624 | 9.780 | 2,758,676 | +0.15(+1.58%) |
Dec 28, 2010 | 9.614 | 9.694 | 9.547 | 9.629 | 3,722,635 | +0.03(+0.30%) |
Dec 27, 2010 | 9.433 | 9.749 | 9.411 | 9.600 | 2,975,727 | +0.09(+0.99%) |
Dec 23, 2010 | 9.566 | 9.657 | 9.393 | 9.506 | 1,794,418 | -0.07(-0.78%) |
Dec 22, 2010 | 9.669 | 9.681 | 9.505 | 9.580 | 2,963,259 | -0.06(-0.60%) |
Dec 21, 2010 | 9.563 | 9.686 | 9.554 | 9.638 | 5,236,391 | +0.11(+1.16%) |
Dec 20, 2010 | 9.335 | 9.588 | 9.335 | 9.527 | 5,275,104 | +0.22(+2.38%) |
Dec 17, 2010 | 8.947 | 9.383 | 8.901 | 9.306 | 7,898,993 | +0.25(+2.81%) |
Dec 16, 2010 | 8.685 | 9.125 | 8.634 | 9.052 | 6,074,538 | +0.44(+5.07%) |
Dec 15, 2010 | 8.723 | 8.781 | 8.584 | 8.615 | 4,836,819 | -0.13(-1.54%) |
Dec 14, 2010 | 8.880 | 8.892 | 8.709 | 8.750 | 2,407,411 | -0.11(-1.25%) |
Dec 13, 2010 | 8.981 | 8.981 | 8.812 | 8.860 | 2,072,319 | -0.07(-0.78%) |
Dec 10, 2010 | 8.832 | 8.952 | 8.767 | 8.930 | 1,442,393 | +0.11(+1.20%) |
Dec 09, 2010 | 8.923 | 8.964 | 8.757 | 8.824 | 3,548,550 | +0.00(+0.05%) |
Dec 08, 2010 | 8.916 | 8.954 | 8.776 | 8.819 | 2,147,664 | -0.07(-0.76%) |
Dec 07, 2010 | 9.113 | 9.153 | 8.863 | 8.887 | 2,231,519 | -0.12(-1.31%) |
Dec 06, 2010 | 8.844 | 9.075 | 8.791 | 9.005 | 2,841,642 | +0.13(+1.47%) |
Dec 03, 2010 | 8.759 | 8.901 | 8.680 | 8.875 | 2,213,606 | +0.06(+0.71%) |
Dec 02, 2010 | 8.629 | 8.942 | 8.629 | 8.812 | 3,755,384 | +0.20(+2.26%) |