Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.40 | 11.44 | 10.72 | 10.92 | 48,591,236 | -0.30(-2.71%) |
Feb 25, 2011 | 10.93 | 11.24 | 10.90 | 11.23 | 40,077,072 | +0.52(+4.86%) |
Feb 24, 2011 | 10.41 | 10.74 | 10.25 | 10.71 | 49,928,328 | +0.35(+3.41%) |
Feb 23, 2011 | 10.64 | 10.68 | 10.08 | 10.35 | 59,417,464 | -0.36(-3.40%) |
Feb 22, 2011 | 11.23 | 11.24 | 10.65 | 10.72 | 56,892,684 | -0.77(-6.67%) |
Feb 18, 2011 | 11.66 | 11.67 | 11.43 | 11.48 | 24,032,156 | -0.10(-0.84%) |
Feb 17, 2011 | 11.36 | 11.65 | 11.33 | 11.58 | 25,883,568 | +0.17(+1.46%) |
Feb 16, 2011 | 11.58 | 11.60 | 11.33 | 11.41 | 32,602,788 | -0.04(-0.34%) |
Feb 15, 2011 | 11.46 | 11.60 | 11.29 | 11.45 | 37,844,992 | +0.02(+0.17%) |
Feb 14, 2011 | 11.31 | 11.73 | 11.29 | 11.43 | 68,166,952 | +0.32(+2.91%) |
Feb 11, 2011 | 11.00 | 11.28 | 10.93 | 11.11 | 54,481,508 | +0.01(+0.10%) |
Feb 10, 2011 | 10.86 | 11.17 | 10.81 | 11.10 | 37,317,064 | +0.05(+0.44%) |
Feb 09, 2011 | 11.26 | 11.38 | 10.97 | 11.05 | 50,325,120 | -0.18(-1.57%) |
Feb 08, 2011 | 11.12 | 11.25 | 10.81 | 11.23 | 40,503,284 | +0.15(+1.33%) |
Feb 07, 2011 | 10.96 | 11.22 | 10.94 | 11.08 | 46,210,892 | +0.24(+2.17%) |
Feb 04, 2011 | 10.70 | 10.89 | 10.61 | 10.84 | 28,698,610 | +0.15(+1.42%) |
Feb 03, 2011 | 10.79 | 10.81 | 10.54 | 10.69 | 25,033,590 | +0.00(+0.05%) |
Feb 02, 2011 | 10.49 | 10.79 | 10.48 | 10.69 | 28,888,258 | +0.08(+0.74%) |
Feb 01, 2011 | 10.47 | 10.70 | 10.45 | 10.61 | 41,436,940 | +0.26(+2.56%) |
Jan 31, 2011 | 10.30 | 10.43 | 10.06 | 10.34 | 35,037,112 | +0.17(+1.64%) |
Jan 28, 2011 | 10.56 | 10.57 | 9.970 | 10.18 | 52,588,868 | -0.22(-2.08%) |
Jan 27, 2011 | 10.17 | 10.45 | 10.14 | 10.39 | 84,274,416 | +0.63(+6.43%) |
Jan 26, 2011 | 9.832 | 9.911 | 9.715 | 9.764 | 39,032,188 | -0.02(-0.25%) |
Jan 25, 2011 | 9.862 | 10.03 | 9.705 | 9.788 | 52,930,480 | -0.07(-0.75%) |
Jan 24, 2011 | 9.646 | 9.891 | 9.440 | 9.862 | 66,458,136 | +0.21(+2.16%) |
Jan 21, 2011 | 9.813 | 9.813 | 9.548 | 9.653 | 57,953,060 | +0.23(+2.47%) |
Jan 20, 2011 | 9.283 | 9.479 | 9.096 | 9.420 | 31,807,484 | +0.23(+2.45%) |
Jan 19, 2011 | 9.430 | 9.499 | 9.047 | 9.194 | 44,175,804 | -0.28(-3.00%) |
Jan 18, 2011 | 9.567 | 9.724 | 9.410 | 9.479 | 28,761,546 | -0.05(-0.51%) |
Jan 14, 2011 | 9.548 | 9.675 | 9.469 | 9.528 | 41,455,908 | +0.08(+0.83%) |
Jan 13, 2011 | 9.607 | 9.685 | 9.401 | 9.450 | 76,609,600 | +0.28(+3.10%) |
Jan 12, 2011 | 8.684 | 9.317 | 8.674 | 9.165 | 93,811,672 | +0.61(+7.11%) |
Jan 11, 2011 | 8.459 | 8.566 | 8.321 | 8.557 | 28,036,272 | +0.17(+1.99%) |
Jan 10, 2011 | 8.517 | 8.517 | 8.233 | 8.390 | 31,075,240 | -0.09(-1.10%) |
Jan 07, 2011 | 8.400 | 8.537 | 8.292 | 8.483 | 24,988,916 | +0.06(+0.76%) |
Jan 06, 2011 | 8.508 | 8.537 | 8.390 | 8.419 | 25,762,816 | +0.04(+0.47%) |
Jan 05, 2011 | 8.252 | 8.616 | 8.243 | 8.380 | 39,344,384 | +0.10(+1.18%) |
Jan 04, 2011 | 8.223 | 8.419 | 8.203 | 8.282 | 45,498,028 | +0.16(+1.99%) |
Jan 03, 2011 | 7.988 | 8.321 | 7.988 | 8.120 | 44,170,360 | +0.25(+3.18%) |
Dec 31, 2010 | 7.762 | 7.889 | 7.693 | 7.870 | 15,897,520 | +0.12(+1.52%) |
Dec 30, 2010 | 7.566 | 7.772 | 7.536 | 7.752 | 13,291,465 | +0.15(+1.94%) |
Dec 29, 2010 | 7.634 | 7.674 | 7.507 | 7.605 | 14,144,610 | -0.01(-0.13%) |
Dec 28, 2010 | 7.664 | 7.703 | 7.507 | 7.615 | 15,458,570 | -0.05(-0.64%) |
Dec 27, 2010 | 7.732 | 7.752 | 7.605 | 7.664 | 15,375,526 | -0.13(-1.64%) |
Dec 23, 2010 | 7.929 | 7.948 | 7.762 | 7.791 | 36,447,508 | -0.33(-4.11%) |
Dec 22, 2010 | 8.017 | 8.145 | 7.938 | 8.125 | 43,810,436 | +0.14(+1.72%) |
Dec 21, 2010 | 8.046 | 8.135 | 7.938 | 7.988 | 30,674,268 | +0.02(+0.31%) |
Dec 20, 2010 | 8.135 | 8.208 | 7.948 | 7.963 | 24,725,698 | -0.09(-1.16%) |
Dec 17, 2010 | 7.909 | 8.066 | 7.850 | 8.056 | 43,333,528 | +0.16(+1.99%) |
Dec 16, 2010 | 7.811 | 7.948 | 7.732 | 7.899 | 19,694,176 | +0.13(+1.64%) |
Dec 15, 2010 | 7.850 | 7.953 | 7.732 | 7.772 | 20,655,784 | -0.14(-1.80%) |
Dec 14, 2010 | 7.997 | 8.037 | 7.850 | 7.914 | 26,458,226 | -0.07(-0.92%) |
Dec 13, 2010 | 8.223 | 8.223 | 7.988 | 7.988 | 28,618,698 | -0.11(-1.33%) |
Dec 10, 2010 | 8.046 | 8.164 | 7.919 | 8.095 | 31,686,232 | +0.06(+0.73%) |
Dec 09, 2010 | 8.174 | 8.174 | 7.948 | 8.037 | 30,631,140 | +0.25(+3.15%) |
Dec 08, 2010 | 7.742 | 7.801 | 7.575 | 7.791 | 26,572,884 | +0.02(+0.25%) |
Dec 07, 2010 | 7.968 | 8.135 | 7.732 | 7.772 | 37,141,808 | -0.03(-0.44%) |
Dec 06, 2010 | 7.723 | 7.889 | 7.654 | 7.806 | 26,913,554 | +0.04(+0.45%) |
Dec 03, 2010 | 7.654 | 7.831 | 7.595 | 7.771 | 30,342,572 | +0.01(+0.11%) |
Dec 02, 2010 | 7.301 | 7.762 | 7.281 | 7.762 | 48,263,300 | +0.51(+7.04%) |