Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.40 | 11.51 | 10.92 | 10.98 | 257,370 | -0.38(-3.35%) |
Feb 25, 2011 | 11.09 | 11.45 | 10.98 | 11.36 | 258,944 | +0.26(+2.34%) |
Feb 24, 2011 | 11.36 | 11.65 | 10.96 | 11.10 | 325,964 | -0.26(-2.29%) |
Feb 23, 2011 | 11.67 | 12.34 | 11.33 | 11.36 | 493,798 | +0.19(+1.70%) |
Feb 22, 2011 | 11.13 | 11.58 | 10.93 | 11.17 | 601,374 | -0.20(-1.76%) |
Feb 18, 2011 | 10.67 | 11.92 | 10.67 | 11.37 | 1,562,855 | +1.50(+15.20%) |
Feb 17, 2011 | 10.03 | 10.21 | 9.749 | 9.870 | 231,411 | -0.21(-2.08%) |
Feb 16, 2011 | 10.05 | 10.11 | 9.885 | 10.08 | 139,297 | +0.07(+0.70%) |
Feb 15, 2011 | 10.05 | 10.15 | 9.960 | 10.01 | 125,881 | -0.10(-0.99%) |
Feb 14, 2011 | 9.940 | 10.17 | 9.870 | 10.11 | 125,478 | +0.11(+1.10%) |
Feb 11, 2011 | 9.730 | 10.06 | 9.680 | 10.00 | 177,642 | +0.24(+2.46%) |
Feb 10, 2011 | 9.840 | 9.900 | 9.650 | 9.760 | 148,316 | -0.16(-1.61%) |
Feb 09, 2011 | 9.820 | 9.940 | 9.720 | 9.920 | 130,956 | +0.05(+0.51%) |
Feb 08, 2011 | 10.00 | 10.01 | 9.756 | 9.870 | 128,199 | -0.13(-1.30%) |
Feb 07, 2011 | 10.10 | 10.26 | 9.970 | 10.00 | 97,173 | -0.04(-0.40%) |
Feb 04, 2011 | 9.960 | 10.07 | 9.880 | 10.04 | 228,109 | +0.08(+0.80%) |
Feb 03, 2011 | 10.28 | 10.36 | 9.960 | 9.960 | 256,250 | -0.36(-3.49%) |
Feb 02, 2011 | 10.23 | 10.48 | 10.20 | 10.32 | 160,035 | +0.06(+0.58%) |
Feb 01, 2011 | 10.34 | 10.47 | 10.20 | 10.26 | 234,700 | -0.06(-0.63%) |
Jan 31, 2011 | 10.34 | 10.47 | 10.15 | 10.32 | 220,019 | +0.04(+0.34%) |
Jan 28, 2011 | 10.59 | 10.62 | 10.29 | 10.29 | 356,303 | -0.33(-3.11%) |
Jan 27, 2011 | 10.92 | 10.92 | 10.59 | 10.62 | 322,849 | -0.33(-3.01%) |
Jan 26, 2011 | 10.98 | 11.11 | 10.90 | 10.95 | 385,566 | -0.02(-0.14%) |
Jan 25, 2011 | 10.55 | 11.16 | 10.55 | 10.96 | 363,257 | +0.38(+3.64%) |
Jan 24, 2011 | 10.57 | 10.64 | 10.44 | 10.58 | 170,806 | -0.02(-0.19%) |
Jan 21, 2011 | 10.36 | 10.62 | 10.33 | 10.60 | 330,361 | +0.26(+2.51%) |
Jan 20, 2011 | 10.25 | 10.43 | 10.19 | 10.34 | 233,323 | +0.03(+0.29%) |
Jan 19, 2011 | 10.69 | 10.73 | 10.31 | 10.31 | 269,137 | -0.36(-3.40%) |
Jan 18, 2011 | 10.69 | 10.81 | 10.55 | 10.67 | 226,575 | +0.05(+0.49%) |
Jan 14, 2011 | 10.38 | 10.62 | 10.25 | 10.62 | 290,192 | +0.29(+2.81%) |
Jan 13, 2011 | 10.34 | 10.42 | 10.25 | 10.33 | 147,936 | +0.00(+0.00%) |
Jan 12, 2011 | 10.18 | 10.33 | 10.04 | 10.33 | 195,644 | +0.22(+2.18%) |
Jan 11, 2011 | 10.04 | 10.26 | 9.940 | 10.11 | 218,610 | +0.09(+0.90%) |
Jan 10, 2011 | 10.01 | 10.07 | 9.860 | 10.02 | 364,794 | -0.04(-0.40%) |
Jan 07, 2011 | 10.29 | 10.37 | 10.04 | 10.06 | 351,134 | -0.22(-2.14%) |
Jan 06, 2011 | 10.50 | 10.57 | 10.24 | 10.28 | 505,883 | -0.17(-1.63%) |
Jan 05, 2011 | 10.15 | 10.49 | 10.03 | 10.45 | 252,348 | +0.29(+2.85%) |
Jan 04, 2011 | 10.36 | 10.39 | 10.06 | 10.16 | 242,007 | +0.15(+1.50%) |
Jan 03, 2011 | 9.910 | 10.16 | 9.820 | 10.01 | 233,090 | +0.15(+1.52%) |
Dec 31, 2010 | 9.830 | 9.940 | 9.700 | 9.860 | 388,923 | -0.02(-0.20%) |
Dec 30, 2010 | 9.870 | 9.920 | 9.750 | 9.880 | 215,344 | +0.02(+0.20%) |
Dec 29, 2010 | 9.860 | 9.980 | 9.840 | 9.860 | 150,976 | +0.00(+0.00%) |
Dec 28, 2010 | 10.06 | 10.07 | 9.810 | 9.860 | 221,521 | -0.21(-2.09%) |
Dec 27, 2010 | 9.790 | 10.07 | 9.550 | 10.07 | 342,355 | +0.28(+2.86%) |
Dec 23, 2010 | 9.680 | 9.860 | 9.580 | 9.790 | 417,040 | +0.10(+1.03%) |
Dec 22, 2010 | 10.00 | 10.17 | 9.690 | 9.690 | 391,046 | -0.26(-2.61%) |
Dec 21, 2010 | 9.930 | 10.02 | 9.910 | 9.950 | 379,378 | +0.02(+0.20%) |
Dec 20, 2010 | 10.23 | 10.29 | 9.920 | 9.930 | 327,865 | -0.21(-2.07%) |
Dec 17, 2010 | 9.990 | 10.53 | 9.980 | 10.14 | 483,630 | +0.16(+1.60%) |
Dec 16, 2010 | 9.840 | 10.13 | 9.730 | 9.980 | 750,593 | +0.17(+1.73%) |
Dec 15, 2010 | 9.700 | 9.940 | 9.650 | 9.810 | 331,356 | +0.16(+1.66%) |
Dec 14, 2010 | 9.550 | 9.700 | 9.540 | 9.650 | 219,078 | +0.15(+1.58%) |
Dec 13, 2010 | 9.500 | 9.700 | 9.400 | 9.500 | 275,045 | +0.03(+0.32%) |
Dec 10, 2010 | 8.980 | 9.490 | 8.790 | 9.470 | 467,099 | +0.51(+5.69%) |
Dec 09, 2010 | 9.200 | 9.330 | 8.950 | 8.960 | 485,622 | -0.18(-1.97%) |
Dec 08, 2010 | 9.630 | 9.720 | 9.110 | 9.140 | 577,923 | -0.47(-4.89%) |
Dec 07, 2010 | 9.570 | 9.800 | 9.550 | 9.610 | 237,215 | +0.17(+1.80%) |
Dec 06, 2010 | 9.250 | 9.520 | 9.210 | 9.440 | 406,393 | +0.20(+2.16%) |
Dec 03, 2010 | 9.370 | 9.490 | 9.210 | 9.240 | 470,955 | -0.21(-2.22%) |
Dec 02, 2010 | 9.680 | 9.680 | 9.370 | 9.450 | 447,742 | +0.06(+0.64%) |