Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.33 | 10.40 | 9.139 | 9.524 | 28,203,946 | -0.60(-5.93%) |
Feb 25, 2011 | 9.543 | 10.15 | 9.543 | 10.12 | 13,082,941 | +0.66(+6.94%) |
Feb 24, 2011 | 9.928 | 9.928 | 9.421 | 9.468 | 12,856,117 | -0.43(-4.36%) |
Feb 23, 2011 | 9.768 | 10.10 | 9.712 | 9.899 | 12,819,580 | +0.14(+1.44%) |
Feb 22, 2011 | 10.36 | 10.40 | 9.721 | 9.759 | 16,936,448 | -0.17(-1.70%) |
Feb 18, 2011 | 9.740 | 10.10 | 9.684 | 9.928 | 18,778,982 | +0.29(+3.02%) |
Feb 17, 2011 | 9.496 | 9.665 | 9.365 | 9.637 | 10,197,096 | +0.26(+2.80%) |
Feb 16, 2011 | 9.430 | 9.477 | 9.111 | 9.374 | 13,591,696 | -0.15(-1.58%) |
Feb 15, 2011 | 9.458 | 9.609 | 9.411 | 9.524 | 11,312,837 | +0.30(+3.26%) |
Feb 14, 2011 | 9.036 | 9.318 | 9.036 | 9.224 | 8,578,753 | +0.27(+3.04%) |
Feb 11, 2011 | 9.064 | 9.158 | 8.839 | 8.952 | 8,443,497 | -0.03(-0.31%) |
Feb 10, 2011 | 8.698 | 9.027 | 8.539 | 8.980 | 10,522,228 | +0.11(+1.27%) |
Feb 09, 2011 | 9.243 | 9.308 | 8.830 | 8.867 | 12,358,710 | -0.35(-3.77%) |
Feb 08, 2011 | 9.252 | 9.327 | 9.139 | 9.214 | 10,056,926 | +0.16(+1.76%) |
Feb 07, 2011 | 9.186 | 9.348 | 9.036 | 9.055 | 10,651,643 | -0.02(-0.21%) |
Feb 04, 2011 | 9.308 | 9.430 | 9.017 | 9.074 | 14,341,301 | -0.16(-1.73%) |
Feb 03, 2011 | 8.727 | 9.290 | 8.529 | 9.233 | 14,218,507 | +0.58(+6.72%) |
Feb 02, 2011 | 8.783 | 8.811 | 8.539 | 8.651 | 8,727,736 | -0.12(-1.39%) |
Feb 01, 2011 | 8.586 | 8.802 | 8.454 | 8.773 | 11,060,424 | +0.33(+3.89%) |
Jan 31, 2011 | 8.445 | 8.633 | 8.295 | 8.445 | 13,592,490 | -0.08(-0.99%) |
Jan 28, 2011 | 8.032 | 8.727 | 7.976 | 8.529 | 21,398,794 | +0.46(+5.70%) |
Jan 27, 2011 | 8.501 | 8.539 | 8.032 | 8.070 | 16,143,220 | -0.44(-5.18%) |
Jan 26, 2011 | 7.910 | 8.520 | 7.891 | 8.511 | 16,744,761 | +0.62(+7.85%) |
Jan 25, 2011 | 7.863 | 7.938 | 7.685 | 7.891 | 17,333,484 | -0.11(-1.41%) |
Jan 24, 2011 | 8.051 | 8.286 | 7.910 | 8.004 | 13,689,100 | -0.10(-1.27%) |
Jan 21, 2011 | 8.361 | 8.445 | 8.098 | 8.107 | 14,195,528 | -0.29(-3.46%) |
Jan 20, 2011 | 8.548 | 8.558 | 8.164 | 8.398 | 20,731,928 | -0.52(-5.79%) |
Jan 19, 2011 | 9.365 | 9.421 | 8.886 | 8.914 | 9,728,034 | -0.24(-2.66%) |
Jan 18, 2011 | 9.111 | 9.271 | 9.083 | 9.158 | 8,880,630 | +0.17(+1.88%) |
Jan 14, 2011 | 8.942 | 9.102 | 8.867 | 8.989 | 11,504,288 | -0.16(-1.74%) |
Jan 13, 2011 | 9.702 | 9.740 | 9.074 | 9.149 | 13,386,865 | -0.53(-5.43%) |
Jan 12, 2011 | 9.759 | 9.796 | 9.533 | 9.674 | 8,543,118 | -0.04(-0.39%) |
Jan 11, 2011 | 9.665 | 9.806 | 9.580 | 9.712 | 10,077,732 | +0.25(+2.68%) |
Jan 10, 2011 | 9.449 | 9.543 | 9.290 | 9.458 | 9,096,520 | +0.06(+0.60%) |
Jan 07, 2011 | 9.121 | 9.618 | 9.102 | 9.402 | 14,379,612 | +0.09(+1.01%) |
Jan 06, 2011 | 9.749 | 9.777 | 9.290 | 9.308 | 14,528,247 | -0.48(-4.89%) |
Jan 05, 2011 | 9.533 | 9.843 | 9.271 | 9.787 | 17,511,646 | -0.05(-0.48%) |
Jan 04, 2011 | 10.35 | 10.40 | 9.496 | 9.834 | 24,213,696 | -0.71(-6.76%) |
Jan 03, 2011 | 10.72 | 10.85 | 10.47 | 10.55 | 14,696,127 | -0.02(-0.18%) |
Dec 31, 2010 | 10.53 | 10.71 | 10.43 | 10.57 | 5,960,612 | +0.12(+1.17%) |
Dec 30, 2010 | 10.67 | 10.73 | 10.39 | 10.44 | 8,093,924 | -0.20(-1.85%) |
Dec 29, 2010 | 10.68 | 10.81 | 10.60 | 10.64 | 10,162,853 | +0.09(+0.89%) |
Dec 28, 2010 | 10.30 | 10.64 | 10.19 | 10.55 | 18,423,762 | +0.54(+5.44%) |
Dec 27, 2010 | 10.20 | 10.21 | 9.937 | 10.00 | 7,101,141 | -0.10(-1.02%) |
Dec 23, 2010 | 9.965 | 10.26 | 9.862 | 10.11 | 9,038,481 | +0.03(+0.28%) |
Dec 22, 2010 | 10.32 | 10.36 | 10.08 | 10.08 | 9,663,150 | -0.18(-1.74%) |
Dec 21, 2010 | 10.22 | 10.35 | 10.06 | 10.26 | 8,911,521 | +0.06(+0.55%) |
Dec 20, 2010 | 10.06 | 10.23 | 9.871 | 10.20 | 9,787,131 | +0.25(+2.55%) |
Dec 17, 2010 | 9.946 | 10.12 | 9.853 | 9.946 | 15,981,161 | +0.03(+0.28%) |
Dec 16, 2010 | 10.06 | 10.06 | 9.637 | 9.918 | 15,929,667 | -0.15(-1.49%) |
Dec 15, 2010 | 10.15 | 10.36 | 10.07 | 10.07 | 13,768,781 | -0.28(-2.72%) |
Dec 14, 2010 | 10.37 | 10.60 | 10.21 | 10.35 | 15,774,079 | +0.03(+0.27%) |
Dec 13, 2010 | 10.39 | 10.57 | 10.23 | 10.32 | 16,503,316 | +0.30(+3.00%) |
Dec 10, 2010 | 9.702 | 10.06 | 9.496 | 10.02 | 13,031,597 | +0.23(+2.30%) |
Dec 09, 2010 | 9.777 | 9.956 | 9.627 | 9.796 | 14,706,913 | +0.20(+2.05%) |
Dec 08, 2010 | 9.721 | 9.740 | 9.290 | 9.599 | 23,185,140 | -0.26(-2.66%) |
Dec 07, 2010 | 10.67 | 10.70 | 9.853 | 9.862 | 28,587,408 | -0.23(-2.32%) |
Dec 06, 2010 | 10.13 | 10.37 | 9.974 | 10.10 | 19,344,296 | +0.24(+2.48%) |
Dec 03, 2010 | 9.252 | 9.909 | 9.168 | 9.853 | 22,066,286 | +0.70(+7.69%) |
Dec 02, 2010 | 9.130 | 9.327 | 9.027 | 9.149 | 15,274,548 | +0.03(+0.31%) |