Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.92 | 11.10 | 10.90 | 10.98 | 1,054,027 | +0.11(+1.04%) |
Feb 25, 2011 | 10.69 | 10.89 | 10.67 | 10.86 | 901,889 | +0.22(+2.10%) |
Feb 24, 2011 | 10.47 | 10.74 | 10.41 | 10.64 | 1,428,138 | +0.19(+1.84%) |
Feb 23, 2011 | 10.59 | 10.65 | 10.22 | 10.45 | 1,517,553 | -0.13(-1.26%) |
Feb 22, 2011 | 10.71 | 10.74 | 10.56 | 10.58 | 1,803,228 | -0.17(-1.56%) |
Feb 18, 2011 | 10.47 | 10.81 | 10.47 | 10.75 | 1,570,486 | +0.33(+3.21%) |
Feb 17, 2011 | 10.46 | 10.47 | 10.35 | 10.41 | 1,610,823 | -0.06(-0.62%) |
Feb 16, 2011 | 10.50 | 10.55 | 10.39 | 10.48 | 2,170,154 | +0.01(+0.13%) |
Feb 15, 2011 | 10.50 | 10.53 | 10.38 | 10.47 | 1,489,399 | -0.07(-0.65%) |
Feb 14, 2011 | 10.48 | 10.61 | 10.42 | 10.53 | 1,096,128 | +0.03(+0.26%) |
Feb 11, 2011 | 10.54 | 10.57 | 10.41 | 10.51 | 2,393,821 | -0.05(-0.45%) |
Feb 10, 2011 | 10.67 | 10.67 | 10.50 | 10.55 | 2,374,231 | -0.13(-1.19%) |
Feb 09, 2011 | 10.48 | 10.97 | 10.33 | 10.68 | 5,315,221 | -0.15(-1.42%) |
Feb 08, 2011 | 10.66 | 10.96 | 10.65 | 10.84 | 2,276,162 | +0.11(+1.05%) |
Feb 07, 2011 | 10.61 | 10.74 | 10.57 | 10.72 | 1,372,753 | +0.10(+0.93%) |
Feb 04, 2011 | 10.24 | 10.64 | 10.20 | 10.62 | 1,732,407 | +0.40(+3.92%) |
Feb 03, 2011 | 10.07 | 10.23 | 9.959 | 10.22 | 1,725,175 | +0.10(+1.01%) |
Feb 02, 2011 | 10.11 | 10.15 | 10.06 | 10.12 | 1,984,447 | +0.04(+0.44%) |
Feb 01, 2011 | 10.10 | 10.16 | 10.01 | 10.08 | 1,163,408 | +0.01(+0.07%) |
Jan 31, 2011 | 10.10 | 10.11 | 9.973 | 10.07 | 1,232,256 | +0.00(+0.03%) |
Jan 28, 2011 | 10.08 | 10.08 | 9.952 | 10.07 | 1,822,625 | -0.02(-0.17%) |
Jan 27, 2011 | 9.809 | 10.13 | 9.809 | 10.08 | 2,239,064 | +0.29(+2.94%) |
Jan 26, 2011 | 9.579 | 9.809 | 9.518 | 9.795 | 1,106,223 | +0.28(+2.95%) |
Jan 25, 2011 | 9.518 | 9.548 | 9.418 | 9.514 | 857,927 | -0.05(-0.54%) |
Jan 24, 2011 | 9.590 | 9.634 | 9.466 | 9.566 | 680,276 | -0.04(-0.43%) |
Jan 21, 2011 | 9.658 | 9.795 | 9.596 | 9.607 | 909,706 | +0.02(+0.25%) |
Jan 20, 2011 | 9.579 | 9.685 | 9.487 | 9.583 | 1,084,453 | -0.00(-0.04%) |
Jan 19, 2011 | 9.788 | 9.788 | 9.583 | 9.586 | 1,287,849 | -0.20(-2.06%) |
Jan 18, 2011 | 9.706 | 9.812 | 9.682 | 9.788 | 754,300 | +0.12(+1.20%) |
Jan 14, 2011 | 9.661 | 9.720 | 9.600 | 9.672 | 490,293 | -0.02(-0.21%) |
Jan 13, 2011 | 9.737 | 9.826 | 9.624 | 9.692 | 627,356 | -0.03(-0.28%) |
Jan 12, 2011 | 9.692 | 9.816 | 9.651 | 9.720 | 924,444 | +0.10(+1.07%) |
Jan 11, 2011 | 9.754 | 9.757 | 9.525 | 9.617 | 996,777 | -0.04(-0.46%) |
Jan 10, 2011 | 9.614 | 9.744 | 9.552 | 9.661 | 1,574,093 | +0.00(+0.04%) |
Jan 07, 2011 | 9.675 | 9.713 | 9.545 | 9.658 | 935,526 | -0.02(-0.25%) |
Jan 06, 2011 | 9.528 | 9.757 | 9.477 | 9.682 | 1,674,101 | +0.10(+1.07%) |
Jan 05, 2011 | 9.637 | 9.706 | 9.528 | 9.579 | 1,741,938 | -0.05(-0.57%) |
Jan 04, 2011 | 9.764 | 9.798 | 9.552 | 9.634 | 955,108 | -0.08(-0.78%) |
Jan 03, 2011 | 9.809 | 9.809 | 9.655 | 9.709 | 851,472 | -0.04(-0.46%) |
Dec 31, 2010 | 9.723 | 9.901 | 9.703 | 9.754 | 968,880 | +0.04(+0.39%) |
Dec 30, 2010 | 9.709 | 9.781 | 9.684 | 9.716 | 512,135 | +0.02(+0.18%) |
Dec 29, 2010 | 9.637 | 9.716 | 9.586 | 9.699 | 1,333,990 | +0.14(+1.47%) |
Dec 28, 2010 | 9.768 | 9.785 | 9.446 | 9.559 | 1,526,503 | -0.15(-1.55%) |
Dec 27, 2010 | 9.819 | 9.819 | 9.596 | 9.709 | 765,364 | -0.15(-1.49%) |
Dec 23, 2010 | 9.826 | 9.942 | 9.768 | 9.857 | 1,153,830 | -0.03(-0.35%) |
Dec 22, 2010 | 10.00 | 10.04 | 9.792 | 9.891 | 1,707,361 | -0.17(-1.67%) |
Dec 21, 2010 | 10.05 | 10.09 | 9.980 | 10.06 | 1,140,753 | -0.01(-0.10%) |
Dec 20, 2010 | 10.12 | 10.22 | 9.952 | 10.07 | 794,865 | -0.08(-0.74%) |
Dec 17, 2010 | 10.01 | 10.15 | 9.966 | 10.14 | 1,463,604 | +0.07(+0.71%) |
Dec 16, 2010 | 10.02 | 10.10 | 9.980 | 10.07 | 1,212,554 | +0.02(+0.17%) |
Dec 15, 2010 | 10.14 | 10.24 | 10.02 | 10.06 | 1,274,813 | -0.15(-1.48%) |
Dec 14, 2010 | 10.28 | 10.38 | 10.13 | 10.21 | 1,680,018 | -0.12(-1.16%) |
Dec 13, 2010 | 10.22 | 10.45 | 10.13 | 10.33 | 2,189,575 | +0.21(+2.10%) |
Dec 10, 2010 | 9.980 | 10.19 | 9.946 | 10.11 | 1,563,668 | +0.15(+1.51%) |
Dec 09, 2010 | 10.06 | 10.09 | 9.925 | 9.963 | 1,971,511 | -0.06(-0.62%) |
Dec 08, 2010 | 9.860 | 10.04 | 9.846 | 10.02 | 1,382,018 | +0.20(+2.02%) |
Dec 07, 2010 | 9.877 | 9.877 | 9.709 | 9.826 | 1,985,665 | +0.01(+0.10%) |
Dec 06, 2010 | 9.812 | 9.850 | 9.761 | 9.816 | 1,975,425 | -0.07(-0.69%) |
Dec 03, 2010 | 9.915 | 10.04 | 9.778 | 9.884 | 1,761,613 | -0.05(-0.48%) |
Dec 02, 2010 | 10.17 | 10.27 | 9.685 | 9.932 | 7,208,012 | -0.64(-6.06%) |