Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.53 | 10.54 | 10.43 | 10.45 | 17,944,898 | -0.10(-0.91%) |
Feb 25, 2011 | 10.53 | 10.67 | 10.45 | 10.55 | 15,497,514 | +0.02(+0.18%) |
Feb 24, 2011 | 10.25 | 10.58 | 10.25 | 10.53 | 26,660,714 | +0.30(+2.93%) |
Feb 23, 2011 | 10.10 | 10.47 | 10.03 | 10.23 | 28,725,412 | -0.19(-1.83%) |
Feb 22, 2011 | 10.42 | 10.53 | 10.35 | 10.42 | 13,342,594 | -0.08(-0.72%) |
Feb 18, 2011 | 10.34 | 10.50 | 10.33 | 10.50 | 10,843,103 | +0.18(+1.79%) |
Feb 17, 2011 | 10.34 | 10.38 | 10.29 | 10.31 | 12,480,052 | -0.05(-0.44%) |
Feb 16, 2011 | 10.40 | 10.48 | 10.35 | 10.36 | 11,866,218 | +0.03(+0.24%) |
Feb 15, 2011 | 10.38 | 10.47 | 10.31 | 10.33 | 10,479,880 | -0.05(-0.48%) |
Feb 14, 2011 | 10.51 | 10.55 | 10.37 | 10.38 | 11,404,767 | -0.26(-2.48%) |
Feb 11, 2011 | 10.43 | 10.69 | 10.40 | 10.65 | 15,769,354 | +0.17(+1.64%) |
Feb 10, 2011 | 10.32 | 10.49 | 10.31 | 10.48 | 10,668,766 | +0.13(+1.24%) |
Feb 09, 2011 | 10.42 | 10.48 | 10.31 | 10.35 | 12,390,720 | -0.10(-0.94%) |
Feb 08, 2011 | 10.41 | 10.46 | 10.36 | 10.45 | 8,991,349 | +0.04(+0.40%) |
Feb 07, 2011 | 10.38 | 10.47 | 10.34 | 10.41 | 14,680,362 | +0.02(+0.18%) |
Feb 04, 2011 | 10.34 | 10.41 | 10.32 | 10.39 | 14,468,062 | +0.04(+0.38%) |
Feb 03, 2011 | 10.09 | 10.42 | 10.02 | 10.35 | 24,090,348 | +0.50(+5.05%) |
Feb 02, 2011 | 9.963 | 10.01 | 9.812 | 9.850 | 17,114,916 | -0.17(-1.69%) |
Feb 01, 2011 | 9.942 | 10.08 | 9.892 | 10.02 | 18,146,334 | +0.11(+1.16%) |
Jan 31, 2011 | 9.941 | 9.961 | 9.844 | 9.904 | 16,571,407 | -0.07(-0.67%) |
Jan 28, 2011 | 10.15 | 10.19 | 9.948 | 9.971 | 15,228,283 | -0.19(-1.85%) |
Jan 27, 2011 | 10.16 | 10.18 | 10.08 | 10.16 | 19,004,998 | +0.00(+0.04%) |
Jan 26, 2011 | 10.13 | 10.19 | 10.07 | 10.15 | 13,189,424 | +0.01(+0.06%) |
Jan 25, 2011 | 9.950 | 10.15 | 9.906 | 10.15 | 28,148,466 | +0.21(+2.12%) |
Jan 24, 2011 | 9.710 | 10.00 | 9.710 | 9.938 | 16,540,209 | +0.07(+0.68%) |
Jan 21, 2011 | 9.858 | 9.906 | 9.818 | 9.871 | 12,816,280 | +0.04(+0.45%) |
Jan 20, 2011 | 9.735 | 9.871 | 9.708 | 9.827 | 19,996,744 | +0.06(+0.60%) |
Jan 19, 2011 | 9.658 | 9.817 | 9.649 | 9.768 | 20,675,168 | +0.12(+1.21%) |
Jan 18, 2011 | 9.574 | 9.662 | 9.570 | 9.651 | 9,883,267 | +0.04(+0.46%) |
Jan 14, 2011 | 9.503 | 9.626 | 9.459 | 9.607 | 11,110,042 | +0.09(+0.99%) |
Jan 13, 2011 | 9.568 | 9.632 | 9.499 | 9.513 | 11,934,682 | -0.08(-0.81%) |
Jan 12, 2011 | 9.570 | 9.639 | 9.540 | 9.591 | 10,961,697 | +0.04(+0.46%) |
Jan 11, 2011 | 9.589 | 9.643 | 9.528 | 9.547 | 12,748,857 | +0.02(+0.22%) |
Jan 10, 2011 | 9.492 | 9.593 | 9.476 | 9.526 | 16,116,867 | -0.01(-0.15%) |
Jan 07, 2011 | 9.572 | 9.603 | 9.472 | 9.540 | 24,943,854 | +0.03(+0.29%) |
Jan 06, 2011 | 9.200 | 9.553 | 9.162 | 9.513 | 45,548,556 | +0.53(+5.86%) |
Jan 05, 2011 | 9.070 | 9.083 | 8.893 | 8.987 | 30,034,210 | -0.12(-1.33%) |
Jan 04, 2011 | 9.162 | 9.189 | 9.100 | 9.108 | 23,782,494 | -0.04(-0.46%) |
Jan 03, 2011 | 9.315 | 9.327 | 9.112 | 9.150 | 20,574,154 | -0.13(-1.37%) |
Dec 31, 2010 | 9.357 | 9.357 | 9.269 | 9.277 | 6,152,568 | -0.07(-0.76%) |
Dec 30, 2010 | 9.334 | 9.365 | 9.294 | 9.348 | 5,451,737 | +0.02(+0.22%) |
Dec 29, 2010 | 9.275 | 9.359 | 9.269 | 9.327 | 6,079,646 | +0.05(+0.56%) |
Dec 28, 2010 | 9.263 | 9.319 | 9.227 | 9.275 | 6,582,245 | +0.01(+0.14%) |
Dec 27, 2010 | 9.252 | 9.302 | 9.212 | 9.263 | 7,948,494 | -0.04(-0.38%) |
Dec 23, 2010 | 9.237 | 9.321 | 9.227 | 9.298 | 11,016,833 | +0.03(+0.29%) |
Dec 22, 2010 | 9.233 | 9.313 | 9.217 | 9.271 | 16,779,492 | +0.03(+0.34%) |
Dec 21, 2010 | 9.196 | 9.267 | 9.150 | 9.240 | 23,373,746 | +0.07(+0.73%) |
Dec 20, 2010 | 9.079 | 9.194 | 9.024 | 9.173 | 16,990,748 | +0.09(+1.04%) |
Dec 17, 2010 | 9.125 | 9.145 | 9.056 | 9.079 | 26,498,962 | -0.08(-0.82%) |
Dec 16, 2010 | 9.177 | 9.200 | 9.087 | 9.154 | 21,934,350 | -0.01(-0.14%) |
Dec 15, 2010 | 9.258 | 9.273 | 9.166 | 9.166 | 16,766,046 | -0.13(-1.35%) |
Dec 14, 2010 | 9.242 | 9.359 | 9.202 | 9.292 | 14,149,313 | +0.07(+0.79%) |
Dec 13, 2010 | 9.451 | 9.482 | 9.204 | 9.219 | 25,050,458 | -0.20(-2.13%) |
Dec 10, 2010 | 9.394 | 9.446 | 9.300 | 9.419 | 12,515,235 | +0.02(+0.24%) |
Dec 09, 2010 | 9.394 | 9.444 | 9.331 | 9.396 | 9,778,292 | +0.05(+0.56%) |
Dec 08, 2010 | 9.375 | 9.405 | 9.300 | 9.344 | 15,990,183 | -0.03(-0.33%) |
Dec 07, 2010 | 9.463 | 9.495 | 9.357 | 9.375 | 19,002,462 | -0.03(-0.29%) |
Dec 06, 2010 | 9.457 | 9.465 | 9.384 | 9.403 | 12,859,770 | -0.06(-0.66%) |
Dec 03, 2010 | 9.246 | 9.465 | 9.198 | 9.465 | 19,106,160 | +0.16(+1.71%) |
Dec 02, 2010 | 9.227 | 9.394 | 9.166 | 9.306 | 43,694,092 | -0.22(-2.33%) |