Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.81 | 11.08 | 10.72 | 11.02 | 203,658 | +0.29(+2.66%) |
Feb 25, 2011 | 10.82 | 11.13 | 10.71 | 10.74 | 207,755 | -0.04(-0.42%) |
Feb 24, 2011 | 10.90 | 11.06 | 10.76 | 10.78 | 195,262 | -0.15(-1.33%) |
Feb 23, 2011 | 10.96 | 11.06 | 10.67 | 10.93 | 189,491 | -0.06(-0.56%) |
Feb 22, 2011 | 11.13 | 11.18 | 10.79 | 10.99 | 216,194 | -0.19(-1.70%) |
Feb 18, 2011 | 11.13 | 11.20 | 11.12 | 11.18 | 148,086 | +0.03(+0.25%) |
Feb 17, 2011 | 11.08 | 11.18 | 10.96 | 11.15 | 223,338 | +0.06(+0.50%) |
Feb 16, 2011 | 11.08 | 11.20 | 10.95 | 11.09 | 311,240 | +0.01(+0.10%) |
Feb 15, 2011 | 10.75 | 11.19 | 10.55 | 11.08 | 360,861 | +0.10(+0.92%) |
Feb 14, 2011 | 10.83 | 11.08 | 10.64 | 10.98 | 339,066 | +0.19(+1.76%) |
Feb 11, 2011 | 10.52 | 10.92 | 10.36 | 10.79 | 424,612 | +0.20(+1.90%) |
Feb 10, 2011 | 10.53 | 10.74 | 10.40 | 10.59 | 168,370 | -0.06(-0.58%) |
Feb 09, 2011 | 10.31 | 10.75 | 10.24 | 10.65 | 463,221 | +0.33(+3.20%) |
Feb 08, 2011 | 10.11 | 10.36 | 10.09 | 10.32 | 145,607 | +0.17(+1.65%) |
Feb 07, 2011 | 10.14 | 10.36 | 10.02 | 10.15 | 214,983 | -0.03(-0.27%) |
Feb 04, 2011 | 10.14 | 10.25 | 10.03 | 10.18 | 88,486 | +0.04(+0.44%) |
Feb 03, 2011 | 10.16 | 10.34 | 10.05 | 10.14 | 105,891 | -0.06(-0.60%) |
Feb 02, 2011 | 9.997 | 10.22 | 9.997 | 10.20 | 181,013 | +0.17(+1.67%) |
Feb 01, 2011 | 10.01 | 10.07 | 9.818 | 10.03 | 187,712 | +0.08(+0.79%) |
Jan 31, 2011 | 9.583 | 10.02 | 9.494 | 9.953 | 337,737 | +0.38(+3.98%) |
Jan 28, 2011 | 9.852 | 9.852 | 9.359 | 9.572 | 268,565 | -0.27(-2.73%) |
Jan 27, 2011 | 9.902 | 9.925 | 9.740 | 9.841 | 131,100 | -0.05(-0.51%) |
Jan 26, 2011 | 9.936 | 10.07 | 9.818 | 9.891 | 234,661 | -0.04(-0.45%) |
Jan 25, 2011 | 9.936 | 10.05 | 9.695 | 9.936 | 229,998 | +0.01(+0.11%) |
Jan 24, 2011 | 9.813 | 9.975 | 9.785 | 9.925 | 110,963 | +0.08(+0.85%) |
Jan 21, 2011 | 9.852 | 10.03 | 9.818 | 9.841 | 282,444 | +0.03(+0.34%) |
Jan 20, 2011 | 9.975 | 9.975 | 9.712 | 9.807 | 204,410 | -0.21(-2.12%) |
Jan 19, 2011 | 10.08 | 10.08 | 9.913 | 10.02 | 426,023 | -0.07(-0.72%) |
Jan 18, 2011 | 10.05 | 10.11 | 9.650 | 10.09 | 284,412 | +0.01(+0.06%) |
Jan 14, 2011 | 10.08 | 10.16 | 10.07 | 10.09 | 227,031 | +0.02(+0.17%) |
Jan 13, 2011 | 9.852 | 10.10 | 9.829 | 10.07 | 345,140 | +0.22(+2.22%) |
Jan 12, 2011 | 9.667 | 9.997 | 9.667 | 9.852 | 192,830 | +0.20(+2.03%) |
Jan 11, 2011 | 9.538 | 9.661 | 9.477 | 9.656 | 114,545 | +0.16(+1.71%) |
Jan 10, 2011 | 9.387 | 9.572 | 9.236 | 9.494 | 169,949 | +0.05(+0.53%) |
Jan 07, 2011 | 9.566 | 9.572 | 9.214 | 9.443 | 218,724 | -0.11(-1.11%) |
Jan 06, 2011 | 9.096 | 9.723 | 9.096 | 9.550 | 560,599 | +0.46(+5.11%) |
Jan 05, 2011 | 8.598 | 9.096 | 8.598 | 9.085 | 507,099 | +0.36(+4.11%) |
Jan 04, 2011 | 8.620 | 8.805 | 8.604 | 8.727 | 445,489 | +0.13(+1.56%) |
Jan 03, 2011 | 8.564 | 8.727 | 8.413 | 8.592 | 143,222 | +0.11(+1.25%) |
Dec 31, 2010 | 8.452 | 8.576 | 8.403 | 8.486 | 265,883 | +0.02(+0.26%) |
Dec 30, 2010 | 8.715 | 8.727 | 8.430 | 8.464 | 286,822 | -0.27(-3.08%) |
Dec 29, 2010 | 8.536 | 8.816 | 8.391 | 8.732 | 267,595 | +0.20(+2.30%) |
Dec 28, 2010 | 8.441 | 8.626 | 8.424 | 8.536 | 201,229 | +0.08(+0.99%) |
Dec 27, 2010 | 8.256 | 8.525 | 8.256 | 8.452 | 141,390 | +0.13(+1.62%) |
Dec 23, 2010 | 8.391 | 8.531 | 8.228 | 8.318 | 182,737 | -0.03(-0.34%) |
Dec 22, 2010 | 8.195 | 8.424 | 8.150 | 8.346 | 179,517 | +0.15(+1.77%) |
Dec 21, 2010 | 8.172 | 8.223 | 8.117 | 8.200 | 184,832 | +0.02(+0.27%) |
Dec 20, 2010 | 8.256 | 8.357 | 8.117 | 8.178 | 283,550 | -0.07(-0.81%) |
Dec 17, 2010 | 8.234 | 8.245 | 8.156 | 8.245 | 157,646 | +0.00(+0.00%) |
Dec 16, 2010 | 8.268 | 8.335 | 8.100 | 8.245 | 198,665 | +0.00(+0.00%) |
Dec 15, 2010 | 8.200 | 8.514 | 8.200 | 8.245 | 419,719 | +0.06(+0.75%) |
Dec 14, 2010 | 8.156 | 8.346 | 8.117 | 8.184 | 120,297 | +0.06(+0.76%) |
Dec 13, 2010 | 8.268 | 8.284 | 8.096 | 8.122 | 108,941 | -0.16(-1.89%) |
Dec 10, 2010 | 8.284 | 8.307 | 8.184 | 8.279 | 160,843 | -0.01(-0.07%) |
Dec 09, 2010 | 8.279 | 8.329 | 8.117 | 8.284 | 407,674 | +0.02(+0.27%) |
Dec 08, 2010 | 8.228 | 8.284 | 8.072 | 8.262 | 489,018 | +0.03(+0.41%) |
Dec 07, 2010 | 8.363 | 8.427 | 8.200 | 8.228 | 394,143 | -0.12(-1.41%) |
Dec 06, 2010 | 8.324 | 8.452 | 8.312 | 8.346 | 220,667 | -0.05(-0.60%) |
Dec 03, 2010 | 8.340 | 8.615 | 8.340 | 8.396 | 263,739 | +0.00(+0.00%) |
Dec 02, 2010 | 8.268 | 8.553 | 8.184 | 8.396 | 400,323 | +0.11(+1.35%) |