Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.09 | 11.23 | 10.72 | 10.81 | 114,736 | -0.20(-1.80%) |
Feb 25, 2011 | 10.64 | 11.04 | 10.48 | 11.01 | 89,164 | +0.40(+3.73%) |
Feb 24, 2011 | 10.65 | 10.71 | 10.41 | 10.61 | 111,859 | -0.01(-0.07%) |
Feb 23, 2011 | 10.98 | 11.17 | 10.58 | 10.62 | 158,111 | -0.32(-2.96%) |
Feb 22, 2011 | 11.39 | 11.59 | 10.88 | 10.94 | 137,002 | -0.62(-5.34%) |
Feb 18, 2011 | 11.55 | 11.64 | 11.35 | 11.56 | 135,125 | +0.08(+0.69%) |
Feb 17, 2011 | 11.28 | 11.63 | 11.19 | 11.48 | 177,347 | +0.17(+1.47%) |
Feb 16, 2011 | 11.17 | 11.37 | 11.14 | 11.32 | 136,912 | +0.25(+2.21%) |
Feb 15, 2011 | 11.05 | 11.40 | 10.87 | 11.07 | 261,331 | -0.09(-0.78%) |
Feb 14, 2011 | 11.24 | 11.41 | 11.04 | 11.16 | 111,431 | -0.06(-0.49%) |
Feb 11, 2011 | 10.88 | 11.28 | 10.74 | 11.21 | 210,263 | +0.30(+2.75%) |
Feb 10, 2011 | 10.82 | 11.03 | 10.82 | 10.91 | 189,271 | +0.02(+0.15%) |
Feb 09, 2011 | 10.88 | 11.09 | 10.64 | 10.90 | 234,343 | +0.01(+0.07%) |
Feb 08, 2011 | 10.79 | 11.07 | 10.57 | 10.89 | 298,280 | +0.50(+4.79%) |
Feb 07, 2011 | 10.26 | 10.53 | 10.16 | 10.39 | 94,619 | +0.17(+1.70%) |
Feb 04, 2011 | 10.03 | 10.27 | 9.971 | 10.22 | 330,574 | +0.19(+1.91%) |
Feb 03, 2011 | 10.32 | 10.39 | 10.03 | 10.03 | 155,387 | -0.28(-2.74%) |
Feb 02, 2011 | 10.28 | 10.46 | 10.21 | 10.31 | 526,621 | -0.03(-0.30%) |
Feb 01, 2011 | 10.14 | 10.39 | 10.11 | 10.34 | 177,387 | +0.29(+2.89%) |
Jan 31, 2011 | 10.39 | 10.40 | 10.01 | 10.05 | 283,761 | -0.28(-2.74%) |
Jan 28, 2011 | 10.83 | 10.83 | 10.33 | 10.33 | 252,132 | -0.49(-4.50%) |
Jan 27, 2011 | 10.87 | 10.93 | 10.73 | 10.82 | 120,963 | -0.02(-0.22%) |
Jan 26, 2011 | 10.85 | 10.87 | 10.76 | 10.84 | 224,991 | +0.01(+0.07%) |
Jan 25, 2011 | 10.75 | 10.87 | 10.65 | 10.83 | 191,090 | -0.01(-0.07%) |
Jan 24, 2011 | 10.87 | 10.93 | 10.79 | 10.84 | 223,271 | +0.00(+0.00%) |
Jan 21, 2011 | 10.74 | 10.96 | 10.68 | 10.84 | 380,464 | +0.24(+2.22%) |
Jan 20, 2011 | 10.72 | 10.87 | 10.60 | 10.61 | 248,750 | -0.13(-1.17%) |
Jan 19, 2011 | 11.05 | 11.12 | 10.72 | 10.73 | 350,729 | -0.29(-2.62%) |
Jan 18, 2011 | 11.15 | 11.15 | 10.96 | 11.02 | 363,011 | -0.19(-1.70%) |
Jan 14, 2011 | 11.07 | 11.31 | 10.98 | 11.21 | 206,278 | +0.14(+1.28%) |
Jan 13, 2011 | 11.11 | 11.11 | 10.97 | 11.07 | 264,131 | -0.02(-0.21%) |
Jan 12, 2011 | 11.12 | 11.13 | 10.93 | 11.09 | 110,431 | +0.10(+0.93%) |
Jan 11, 2011 | 11.09 | 11.21 | 10.87 | 10.99 | 205,622 | +0.00(+0.00%) |
Jan 10, 2011 | 10.94 | 11.06 | 10.82 | 10.99 | 417,730 | -0.05(-0.43%) |
Jan 07, 2011 | 11.08 | 11.25 | 10.93 | 11.04 | 323,137 | -0.04(-0.35%) |
Jan 06, 2011 | 11.05 | 11.18 | 11.00 | 11.08 | 321,281 | -0.03(-0.28%) |
Jan 05, 2011 | 11.03 | 11.23 | 11.00 | 11.11 | 251,356 | +0.07(+0.64%) |
Jan 04, 2011 | 11.13 | 11.23 | 10.90 | 11.04 | 621,430 | +0.02(+0.14%) |
Jan 03, 2011 | 10.65 | 11.20 | 10.65 | 11.02 | 153,207 | +0.44(+4.16%) |
Dec 31, 2010 | 10.73 | 10.91 | 10.47 | 10.58 | 137,993 | -0.12(-1.10%) |
Dec 30, 2010 | 10.80 | 10.89 | 10.70 | 10.70 | 218,218 | -0.14(-1.30%) |
Dec 29, 2010 | 10.72 | 10.94 | 10.68 | 10.84 | 99,327 | +0.17(+1.55%) |
Dec 28, 2010 | 10.80 | 10.80 | 10.44 | 10.68 | 188,265 | -0.09(-0.88%) |
Dec 27, 2010 | 10.65 | 10.83 | 10.61 | 10.77 | 53,051 | +0.06(+0.59%) |
Dec 23, 2010 | 10.68 | 10.84 | 10.52 | 10.71 | 99,331 | +0.02(+0.22%) |
Dec 22, 2010 | 10.55 | 10.69 | 10.26 | 10.69 | 304,864 | +0.13(+1.19%) |
Dec 21, 2010 | 10.46 | 10.60 | 10.36 | 10.56 | 315,430 | +0.19(+1.82%) |
Dec 20, 2010 | 10.72 | 10.77 | 10.33 | 10.37 | 416,362 | -0.35(-3.30%) |
Dec 17, 2010 | 10.25 | 10.77 | 10.24 | 10.72 | 573,032 | +0.49(+4.84%) |
Dec 16, 2010 | 9.397 | 10.26 | 9.247 | 10.23 | 497,358 | +0.68(+7.07%) |
Dec 15, 2010 | 10.21 | 10.21 | 9.554 | 9.554 | 349,900 | -0.60(-5.86%) |
Dec 14, 2010 | 9.994 | 10.22 | 9.978 | 10.15 | 189,692 | +0.21(+2.11%) |
Dec 13, 2010 | 9.962 | 10.03 | 9.844 | 9.939 | 151,549 | -0.03(-0.32%) |
Dec 10, 2010 | 10.03 | 10.09 | 9.860 | 9.970 | 116,758 | -0.02(-0.16%) |
Dec 09, 2010 | 9.860 | 9.994 | 9.758 | 9.986 | 153,147 | +0.16(+1.68%) |
Dec 08, 2010 | 9.727 | 9.915 | 9.624 | 9.821 | 174,091 | +0.15(+1.54%) |
Dec 07, 2010 | 9.609 | 9.860 | 9.581 | 9.672 | 250,192 | +0.20(+2.07%) |
Dec 06, 2010 | 9.208 | 9.562 | 9.153 | 9.475 | 138,152 | +0.23(+2.46%) |
Dec 03, 2010 | 9.294 | 9.412 | 9.098 | 9.247 | 130,392 | -0.13(-1.34%) |
Dec 02, 2010 | 9.192 | 9.389 | 9.098 | 9.373 | 168,403 | +0.18(+1.97%) |