Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 9.709 | 9.964 | 9.691 | 9.893 | 23,854,510 | +0.11(+1.08%) |
Feb 25, 2011 | 9.902 | 9.937 | 9.682 | 9.788 | 19,022,480 | -0.01(-0.09%) |
Feb 24, 2011 | 9.497 | 9.955 | 9.392 | 9.797 | 28,970,850 | +0.10(+1.00%) |
Feb 23, 2011 | 9.357 | 9.753 | 9.128 | 9.700 | 40,675,140 | +0.25(+2.61%) |
Feb 22, 2011 | 9.673 | 9.673 | 9.198 | 9.453 | 38,721,988 | -0.67(-6.61%) |
Feb 18, 2011 | 10.33 | 10.33 | 10.03 | 10.12 | 15,008,629 | -0.13(-1.29%) |
Feb 17, 2011 | 10.43 | 10.45 | 10.21 | 10.25 | 14,745,535 | -0.15(-1.44%) |
Feb 16, 2011 | 10.52 | 10.68 | 10.31 | 10.40 | 14,076,415 | -0.07(-0.67%) |
Feb 15, 2011 | 10.37 | 10.55 | 10.26 | 10.47 | 12,727,049 | +0.07(+0.68%) |
Feb 14, 2011 | 10.47 | 10.57 | 10.24 | 10.40 | 14,711,535 | -0.07(-0.67%) |
Feb 11, 2011 | 10.25 | 10.58 | 10.22 | 10.47 | 19,230,812 | +0.18(+1.80%) |
Feb 10, 2011 | 10.22 | 10.37 | 10.15 | 10.29 | 17,873,930 | -0.04(-0.43%) |
Feb 09, 2011 | 10.46 | 10.48 | 10.33 | 10.33 | 32,579,370 | -0.11(-1.01%) |
Feb 08, 2011 | 10.22 | 10.55 | 10.20 | 10.44 | 17,236,922 | +0.27(+2.68%) |
Feb 07, 2011 | 10.11 | 10.29 | 10.08 | 10.17 | 15,848,203 | +0.13(+1.32%) |
Feb 04, 2011 | 10.15 | 10.17 | 9.990 | 10.03 | 17,041,720 | -0.11(-1.13%) |
Feb 03, 2011 | 10.04 | 10.44 | 10.03 | 10.15 | 17,694,838 | +0.16(+1.59%) |
Feb 02, 2011 | 10.27 | 10.32 | 9.964 | 9.990 | 16,132,644 | -0.39(-3.73%) |
Feb 01, 2011 | 10.34 | 10.46 | 10.25 | 10.38 | 12,310,828 | +0.11(+1.03%) |
Jan 31, 2011 | 10.64 | 10.67 | 10.27 | 10.27 | 15,524,846 | -0.14(-1.35%) |
Jan 28, 2011 | 10.76 | 10.82 | 10.20 | 10.41 | 19,205,808 | -0.41(-3.82%) |
Jan 27, 2011 | 10.52 | 10.86 | 10.47 | 10.83 | 20,865,456 | +0.28(+2.69%) |
Jan 26, 2011 | 10.39 | 10.57 | 10.32 | 10.54 | 27,778,858 | +0.31(+2.99%) |
Jan 25, 2011 | 10.50 | 10.58 | 10.11 | 10.24 | 20,782,298 | -0.34(-3.24%) |
Jan 24, 2011 | 10.24 | 10.62 | 10.22 | 10.58 | 25,280,812 | +0.42(+4.16%) |
Jan 21, 2011 | 10.31 | 10.37 | 10.03 | 10.16 | 17,677,640 | -0.06(-0.60%) |
Jan 20, 2011 | 10.01 | 10.22 | 9.779 | 10.22 | 24,884,808 | +0.14(+1.40%) |
Jan 19, 2011 | 10.44 | 10.52 | 9.990 | 10.08 | 23,937,614 | -0.22(-2.16%) |
Jan 18, 2011 | 10.99 | 11.05 | 10.30 | 10.30 | 27,539,256 | -0.92(-8.22%) |
Jan 14, 2011 | 11.01 | 11.28 | 11.00 | 11.22 | 12,630,701 | +0.12(+1.11%) |
Jan 13, 2011 | 11.07 | 11.16 | 10.81 | 11.10 | 9,673,662 | +0.09(+0.80%) |
Jan 12, 2011 | 11.02 | 11.05 | 10.84 | 11.01 | 7,629,352 | +0.14(+1.30%) |
Jan 11, 2011 | 11.18 | 11.18 | 10.84 | 10.87 | 8,401,888 | -0.22(-1.98%) |
Jan 10, 2011 | 11.43 | 11.43 | 11.06 | 11.09 | 11,695,258 | -0.35(-3.08%) |
Jan 07, 2011 | 11.35 | 11.50 | 11.27 | 11.44 | 14,153,994 | +0.08(+0.70%) |
Jan 06, 2011 | 11.38 | 11.54 | 11.20 | 11.36 | 14,883,944 | -0.06(-0.54%) |
Jan 05, 2011 | 11.13 | 11.63 | 11.07 | 11.43 | 27,008,016 | +0.40(+3.59%) |
Jan 04, 2011 | 11.07 | 11.26 | 10.89 | 11.03 | 21,749,012 | -0.04(-0.40%) |
Jan 03, 2011 | 11.17 | 11.31 | 10.98 | 11.07 | 17,109,878 | -0.02(-0.16%) |
Dec 31, 2010 | 10.96 | 11.12 | 10.93 | 11.09 | 4,842,521 | +0.10(+0.88%) |
Dec 30, 2010 | 11.14 | 11.23 | 10.93 | 10.99 | 7,733,719 | -0.15(-1.34%) |
Dec 29, 2010 | 10.98 | 11.20 | 10.95 | 11.14 | 5,933,999 | +0.16(+1.44%) |
Dec 28, 2010 | 10.92 | 11.15 | 10.92 | 10.98 | 5,792,735 | +0.03(+0.24%) |
Dec 27, 2010 | 10.82 | 11.15 | 10.75 | 10.96 | 8,328,605 | +0.19(+1.80%) |
Dec 23, 2010 | 10.96 | 10.96 | 10.69 | 10.76 | 7,462,894 | -0.18(-1.61%) |
Dec 22, 2010 | 11.10 | 11.14 | 10.76 | 10.94 | 13,820,293 | -0.19(-1.74%) |
Dec 21, 2010 | 11.04 | 11.31 | 10.96 | 11.13 | 8,416,589 | +0.11(+0.96%) |
Dec 20, 2010 | 11.02 | 11.13 | 10.85 | 11.03 | 6,348,172 | +0.06(+0.56%) |
Dec 17, 2010 | 11.06 | 11.15 | 10.87 | 10.97 | 10,268,856 | -0.10(-0.87%) |
Dec 16, 2010 | 11.15 | 11.35 | 11.06 | 11.06 | 14,426,114 | -0.06(-0.55%) |
Dec 15, 2010 | 11.43 | 11.55 | 11.06 | 11.13 | 15,202,323 | -0.38(-3.29%) |
Dec 14, 2010 | 11.46 | 11.68 | 11.40 | 11.50 | 9,081,126 | -0.01(-0.08%) |
Dec 13, 2010 | 11.51 | 11.63 | 11.35 | 11.51 | 11,518,021 | +0.05(+0.46%) |
Dec 10, 2010 | 11.70 | 11.76 | 11.46 | 11.46 | 9,941,687 | -0.26(-2.18%) |
Dec 09, 2010 | 11.59 | 11.88 | 11.37 | 11.72 | 13,870,042 | +0.18(+1.60%) |
Dec 08, 2010 | 11.47 | 11.56 | 11.28 | 11.53 | 11,097,075 | -0.02(-0.15%) |
Dec 07, 2010 | 11.96 | 12.00 | 11.45 | 11.55 | 14,993,792 | -0.38(-3.17%) |
Dec 06, 2010 | 11.96 | 12.10 | 11.72 | 11.93 | 10,895,252 | -0.07(-0.59%) |
Dec 03, 2010 | 11.79 | 12.16 | 11.79 | 12.00 | 10,516,453 | +0.11(+0.89%) |
Dec 02, 2010 | 12.12 | 12.26 | 11.78 | 11.89 | 13,582,682 | -0.33(-2.67%) |