Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 9.735 | 9.755 | 9.499 | 9.688 | 21,245,996 | +0.00(+0.00%) |
Feb 25, 2011 | 9.735 | 9.881 | 9.648 | 9.688 | 33,761,404 | +0.20(+2.10%) |
Feb 24, 2011 | 9.562 | 9.622 | 9.396 | 9.489 | 23,888,338 | -0.10(-1.04%) |
Feb 23, 2011 | 9.609 | 9.755 | 9.489 | 9.589 | 20,805,118 | -0.03(-0.31%) |
Feb 22, 2011 | 9.841 | 9.881 | 9.536 | 9.619 | 30,778,952 | -0.33(-3.32%) |
Feb 18, 2011 | 10.02 | 10.05 | 9.887 | 9.949 | 20,652,804 | -0.06(-0.65%) |
Feb 17, 2011 | 10.19 | 10.21 | 9.954 | 10.01 | 18,347,244 | -0.19(-1.89%) |
Feb 16, 2011 | 10.32 | 10.33 | 10.15 | 10.21 | 14,345,857 | -0.05(-0.45%) |
Feb 15, 2011 | 10.27 | 10.45 | 10.22 | 10.25 | 16,704,991 | -0.04(-0.39%) |
Feb 14, 2011 | 10.25 | 10.32 | 10.16 | 10.29 | 10,519,329 | +0.03(+0.32%) |
Feb 11, 2011 | 10.00 | 10.33 | 9.920 | 10.26 | 13,273,191 | +0.19(+1.84%) |
Feb 10, 2011 | 9.947 | 10.08 | 9.901 | 10.07 | 18,116,620 | +0.07(+0.73%) |
Feb 09, 2011 | 10.15 | 10.37 | 9.874 | 10.00 | 30,267,172 | -0.21(-2.08%) |
Feb 08, 2011 | 10.19 | 10.22 | 10.06 | 10.21 | 17,543,980 | +0.02(+0.20%) |
Feb 07, 2011 | 10.25 | 10.35 | 10.18 | 10.19 | 15,520,953 | -0.02(-0.19%) |
Feb 04, 2011 | 10.21 | 10.25 | 10.00 | 10.21 | 14,223,978 | -0.01(-0.08%) |
Feb 03, 2011 | 10.25 | 10.37 | 10.16 | 10.22 | 12,121,836 | -0.03(-0.34%) |
Feb 02, 2011 | 10.25 | 10.30 | 10.11 | 10.26 | 19,351,744 | -0.04(-0.42%) |
Feb 01, 2011 | 9.960 | 10.39 | 9.960 | 10.30 | 32,078,134 | +0.43(+4.37%) |
Jan 31, 2011 | 9.761 | 9.974 | 9.728 | 9.867 | 37,512,228 | +0.15(+1.57%) |
Jan 28, 2011 | 9.841 | 9.954 | 9.701 | 9.715 | 33,275,172 | -0.10(-1.01%) |
Jan 27, 2011 | 9.668 | 9.828 | 9.635 | 9.814 | 26,376,882 | +0.15(+1.51%) |
Jan 26, 2011 | 9.655 | 9.715 | 9.622 | 9.668 | 29,836,810 | +0.09(+0.95%) |
Jan 25, 2011 | 9.496 | 9.622 | 9.463 | 9.577 | 23,567,514 | +0.06(+0.65%) |
Jan 24, 2011 | 9.675 | 9.688 | 9.436 | 9.516 | 21,116,830 | -0.17(-1.78%) |
Jan 21, 2011 | 9.549 | 9.721 | 9.522 | 9.688 | 50,303,700 | +0.25(+2.67%) |
Jan 20, 2011 | 9.496 | 9.582 | 9.330 | 9.436 | 173,237,840 | -0.26(-2.67%) |
Jan 19, 2011 | 9.834 | 9.834 | 9.575 | 9.695 | 17,625,456 | -0.17(-1.68%) |
Jan 18, 2011 | 9.914 | 9.987 | 9.788 | 9.861 | 11,707,379 | -0.06(-0.60%) |
Jan 14, 2011 | 9.701 | 9.954 | 9.682 | 9.920 | 14,696,241 | +0.22(+2.26%) |
Jan 13, 2011 | 9.808 | 9.841 | 9.622 | 9.701 | 10,885,418 | -0.09(-0.95%) |
Jan 12, 2011 | 9.728 | 9.861 | 9.695 | 9.794 | 10,684,896 | +0.14(+1.44%) |
Jan 11, 2011 | 9.655 | 9.748 | 9.555 | 9.655 | 12,099,174 | +0.08(+0.81%) |
Jan 10, 2011 | 9.642 | 9.682 | 9.502 | 9.577 | 12,719,198 | -0.16(-1.65%) |
Jan 07, 2011 | 9.721 | 9.841 | 9.403 | 9.738 | 21,159,944 | +0.04(+0.38%) |
Jan 06, 2011 | 9.920 | 10.05 | 9.675 | 9.701 | 25,498,528 | -0.23(-2.27%) |
Jan 05, 2011 | 9.735 | 9.993 | 9.735 | 9.927 | 20,856,690 | +0.15(+1.56%) |
Jan 04, 2011 | 9.788 | 9.920 | 9.735 | 9.774 | 27,853,506 | -0.03(-0.34%) |
Jan 03, 2011 | 9.841 | 9.920 | 9.755 | 9.808 | 20,457,458 | +0.07(+0.68%) |
Dec 31, 2010 | 9.688 | 9.834 | 9.688 | 9.741 | 6,460,720 | +0.03(+0.27%) |
Dec 30, 2010 | 9.755 | 9.834 | 9.675 | 9.715 | 6,895,085 | -0.09(-0.88%) |
Dec 29, 2010 | 10.00 | 10.01 | 9.801 | 9.801 | 10,089,576 | -0.17(-1.73%) |
Dec 28, 2010 | 9.801 | 10.02 | 9.755 | 9.974 | 12,419,763 | +0.20(+2.04%) |
Dec 27, 2010 | 9.503 | 9.794 | 9.503 | 9.775 | 9,673,861 | +0.23(+2.43%) |
Dec 23, 2010 | 9.668 | 9.794 | 9.523 | 9.542 | 9,355,345 | -0.21(-2.18%) |
Dec 22, 2010 | 9.536 | 9.801 | 9.496 | 9.755 | 17,796,694 | +0.27(+2.87%) |
Dec 21, 2010 | 9.450 | 9.483 | 9.383 | 9.483 | 11,633,614 | +0.09(+0.99%) |
Dec 20, 2010 | 9.357 | 9.496 | 9.297 | 9.390 | 14,697,789 | +0.06(+0.64%) |
Dec 17, 2010 | 9.383 | 9.496 | 9.304 | 9.330 | 29,738,404 | +0.10(+1.08%) |
Dec 16, 2010 | 9.443 | 9.576 | 8.906 | 9.231 | 44,713,296 | -0.16(-1.69%) |
Dec 15, 2010 | 9.503 | 9.556 | 9.357 | 9.390 | 22,269,812 | -0.07(-0.77%) |
Dec 14, 2010 | 9.609 | 9.722 | 9.423 | 9.463 | 25,298,196 | -0.15(-1.52%) |
Dec 13, 2010 | 9.456 | 9.688 | 9.277 | 9.609 | 35,041,712 | -0.05(-0.55%) |
Dec 10, 2010 | 9.436 | 9.682 | 9.416 | 9.662 | 21,740,626 | +0.22(+2.32%) |
Dec 09, 2010 | 9.271 | 9.483 | 9.078 | 9.443 | 29,218,340 | +0.21(+2.23%) |
Dec 08, 2010 | 8.674 | 9.237 | 8.661 | 9.237 | 30,370,228 | +0.56(+6.50%) |
Dec 07, 2010 | 8.747 | 8.853 | 8.468 | 8.674 | 23,029,448 | +0.04(+0.46%) |
Dec 06, 2010 | 8.753 | 8.787 | 8.627 | 8.634 | 15,001,302 | -0.17(-1.90%) |
Dec 03, 2010 | 8.607 | 8.823 | 8.495 | 8.801 | 21,874,176 | +0.15(+1.71%) |
Dec 02, 2010 | 8.123 | 8.661 | 8.123 | 8.654 | 31,892,052 | +0.52(+6.40%) |