Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.54 | 11.59 | 11.25 | 11.43 | 6,907,844 | +0.03(+0.26%) |
Feb 25, 2011 | 11.01 | 11.40 | 10.99 | 11.40 | 7,566,715 | +0.50(+4.60%) |
Feb 24, 2011 | 10.80 | 11.01 | 10.64 | 10.90 | 9,879,561 | +0.12(+1.15%) |
Feb 23, 2011 | 11.20 | 11.21 | 10.62 | 10.78 | 11,034,808 | -0.38(-3.42%) |
Feb 22, 2011 | 11.57 | 11.71 | 11.12 | 11.16 | 9,599,085 | -0.60(-5.13%) |
Feb 18, 2011 | 11.79 | 11.87 | 11.67 | 11.76 | 4,103,628 | +0.03(+0.25%) |
Feb 17, 2011 | 11.54 | 11.79 | 11.51 | 11.73 | 5,241,115 | +0.17(+1.47%) |
Feb 16, 2011 | 11.44 | 11.60 | 11.42 | 11.56 | 5,520,896 | +0.17(+1.50%) |
Feb 15, 2011 | 11.45 | 11.50 | 11.33 | 11.39 | 3,710,074 | -0.11(-0.99%) |
Feb 14, 2011 | 11.41 | 11.54 | 11.39 | 11.50 | 5,148,075 | +0.10(+0.90%) |
Feb 11, 2011 | 11.07 | 11.40 | 11.04 | 11.40 | 6,714,140 | +0.25(+2.25%) |
Feb 10, 2011 | 10.92 | 11.18 | 10.90 | 11.15 | 5,871,722 | +0.09(+0.81%) |
Feb 09, 2011 | 11.11 | 11.18 | 10.95 | 11.06 | 6,268,063 | -0.11(-0.96%) |
Feb 08, 2011 | 11.01 | 11.17 | 10.92 | 11.17 | 4,658,505 | +0.16(+1.48%) |
Feb 07, 2011 | 10.83 | 11.17 | 10.81 | 11.01 | 5,995,758 | +0.21(+1.98%) |
Feb 04, 2011 | 10.73 | 10.82 | 10.63 | 10.79 | 5,414,111 | +0.03(+0.27%) |
Feb 03, 2011 | 10.67 | 10.79 | 10.43 | 10.76 | 6,272,782 | +0.07(+0.66%) |
Feb 02, 2011 | 10.73 | 10.87 | 10.68 | 10.69 | 6,632,963 | -0.06(-0.57%) |
Feb 01, 2011 | 10.46 | 10.83 | 10.41 | 10.75 | 8,885,155 | +0.47(+4.57%) |
Jan 31, 2011 | 10.27 | 10.43 | 10.11 | 10.28 | 6,796,854 | +0.13(+1.32%) |
Jan 28, 2011 | 10.67 | 10.70 | 10.13 | 10.15 | 11,584,074 | -0.52(-4.89%) |
Jan 27, 2011 | 10.61 | 10.76 | 10.51 | 10.67 | 9,812,491 | +0.06(+0.58%) |
Jan 26, 2011 | 10.32 | 10.67 | 10.25 | 10.61 | 10,074,166 | +0.33(+3.17%) |
Jan 25, 2011 | 10.14 | 10.29 | 10.04 | 10.28 | 8,443,045 | +0.03(+0.31%) |
Jan 24, 2011 | 10.11 | 10.33 | 10.08 | 10.25 | 8,034,532 | +0.14(+1.42%) |
Jan 21, 2011 | 10.37 | 10.37 | 10.09 | 10.11 | 5,937,345 | -0.13(-1.31%) |
Jan 20, 2011 | 10.35 | 10.46 | 10.14 | 10.24 | 11,022,058 | -0.23(-2.18%) |
Jan 19, 2011 | 11.02 | 11.05 | 10.41 | 10.47 | 9,128,830 | -0.56(-5.07%) |
Jan 18, 2011 | 10.95 | 11.03 | 10.83 | 11.03 | 5,584,649 | +0.02(+0.22%) |
Jan 14, 2011 | 10.83 | 11.05 | 10.79 | 11.01 | 5,272,366 | +0.16(+1.46%) |
Jan 13, 2011 | 10.86 | 10.94 | 10.75 | 10.85 | 6,622,843 | +0.00(+0.05%) |
Jan 12, 2011 | 10.86 | 10.90 | 10.73 | 10.84 | 7,228,372 | +0.17(+1.62%) |
Jan 11, 2011 | 10.69 | 10.78 | 10.56 | 10.67 | 6,536,409 | +0.09(+0.87%) |
Jan 10, 2011 | 10.39 | 10.67 | 10.23 | 10.58 | 10,428,391 | +0.11(+1.07%) |
Jan 07, 2011 | 10.66 | 10.71 | 10.18 | 10.47 | 11,909,424 | -0.13(-1.22%) |
Jan 06, 2011 | 10.71 | 10.74 | 10.50 | 10.60 | 5,133,158 | -0.09(-0.82%) |
Jan 05, 2011 | 10.44 | 10.69 | 10.36 | 10.68 | 6,831,086 | +0.24(+2.26%) |
Jan 04, 2011 | 10.83 | 10.85 | 10.22 | 10.45 | 9,476,800 | -0.32(-2.94%) |
Jan 03, 2011 | 10.59 | 10.87 | 10.54 | 10.76 | 7,137,154 | +0.38(+3.63%) |
Dec 31, 2010 | 10.52 | 10.57 | 10.38 | 10.39 | 3,812,893 | -0.17(-1.57%) |
Dec 30, 2010 | 10.56 | 10.67 | 10.55 | 10.55 | 3,957,046 | -0.03(-0.30%) |
Dec 29, 2010 | 10.59 | 10.61 | 10.54 | 10.58 | 1,921,708 | +0.04(+0.42%) |
Dec 28, 2010 | 10.64 | 10.65 | 10.48 | 10.54 | 4,787,971 | -0.06(-0.57%) |
Dec 27, 2010 | 10.47 | 10.64 | 10.43 | 10.60 | 4,011,308 | +0.06(+0.53%) |
Dec 23, 2010 | 10.60 | 10.64 | 10.51 | 10.54 | 3,622,863 | -0.02(-0.16%) |
Dec 22, 2010 | 10.62 | 10.66 | 10.54 | 10.56 | 3,978,950 | -0.01(-0.12%) |
Dec 21, 2010 | 10.42 | 10.59 | 10.41 | 10.57 | 5,339,391 | +0.23(+2.23%) |
Dec 20, 2010 | 10.33 | 10.46 | 10.23 | 10.34 | 6,502,715 | +0.09(+0.85%) |
Dec 17, 2010 | 10.21 | 10.29 | 10.07 | 10.25 | 6,361,464 | +0.06(+0.57%) |
Dec 16, 2010 | 10.05 | 10.24 | 9.962 | 10.20 | 9,543,898 | +0.19(+1.87%) |
Dec 15, 2010 | 10.06 | 10.27 | 9.970 | 10.01 | 5,411,291 | -0.07(-0.72%) |
Dec 14, 2010 | 10.18 | 10.18 | 10.04 | 10.08 | 6,342,819 | -0.00(-0.02%) |
Dec 13, 2010 | 10.26 | 10.30 | 10.08 | 10.08 | 4,760,403 | -0.11(-1.07%) |
Dec 10, 2010 | 10.00 | 10.23 | 9.936 | 10.19 | 5,583,321 | +0.25(+2.55%) |
Dec 09, 2010 | 10.02 | 10.02 | 9.860 | 9.941 | 4,783,314 | +0.06(+0.64%) |
Dec 08, 2010 | 9.924 | 9.994 | 9.831 | 9.877 | 7,121,896 | -0.00(-0.05%) |
Dec 07, 2010 | 10.00 | 10.05 | 9.841 | 9.882 | 10,148,746 | +0.24(+2.52%) |
Dec 06, 2010 | 9.639 | 9.824 | 9.607 | 9.639 | 4,943,087 | -0.01(-0.08%) |
Dec 03, 2010 | 9.442 | 9.707 | 9.420 | 9.646 | 6,590,502 | +0.13(+1.38%) |
Dec 02, 2010 | 9.347 | 9.549 | 9.322 | 9.515 | 6,968,963 | +0.19(+2.03%) |