Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.24 | 10.41 | 10.24 | 10.39 | 11,749,487 | +0.15(+1.43%) |
Feb 25, 2011 | 10.20 | 10.28 | 10.20 | 10.25 | 6,070,652 | +0.05(+0.51%) |
Feb 24, 2011 | 10.16 | 10.27 | 10.15 | 10.20 | 9,967,285 | +0.01(+0.07%) |
Feb 23, 2011 | 10.10 | 10.28 | 10.10 | 10.19 | 10,008,918 | -0.05(-0.51%) |
Feb 22, 2011 | 10.14 | 10.26 | 10.14 | 10.24 | 9,698,094 | +0.01(+0.11%) |
Feb 18, 2011 | 10.19 | 10.24 | 10.15 | 10.23 | 9,985,220 | +0.07(+0.65%) |
Feb 17, 2011 | 10.15 | 10.24 | 10.15 | 10.16 | 7,526,855 | -0.02(-0.22%) |
Feb 16, 2011 | 10.26 | 10.29 | 10.10 | 10.19 | 9,331,502 | -0.08(-0.75%) |
Feb 15, 2011 | 10.22 | 10.28 | 10.18 | 10.26 | 7,178,966 | +0.01(+0.13%) |
Feb 14, 2011 | 10.31 | 10.32 | 10.20 | 10.25 | 5,711,226 | -0.07(-0.65%) |
Feb 11, 2011 | 10.33 | 10.36 | 10.28 | 10.32 | 6,347,462 | -0.03(-0.29%) |
Feb 10, 2011 | 10.32 | 10.36 | 10.28 | 10.35 | 6,600,478 | -0.00(-0.04%) |
Feb 09, 2011 | 10.39 | 10.37 | 10.30 | 10.35 | 4,981,548 | -0.04(-0.34%) |
Feb 08, 2011 | 10.32 | 10.39 | 10.29 | 10.39 | 5,931,099 | +0.04(+0.44%) |
Feb 07, 2011 | 10.26 | 10.35 | 10.22 | 10.34 | 13,168,647 | +0.08(+0.82%) |
Feb 04, 2011 | 10.27 | 10.30 | 10.16 | 10.26 | 11,028,304 | -0.05(-0.46%) |
Feb 03, 2011 | 10.25 | 10.34 | 10.16 | 10.31 | 14,363,045 | +0.02(+0.24%) |
Feb 02, 2011 | 10.28 | 10.39 | 10.19 | 10.28 | 9,458,701 | +0.06(+0.60%) |
Feb 01, 2011 | 10.08 | 10.24 | 10.06 | 10.22 | 9,169,868 | +0.20(+2.00%) |
Jan 31, 2011 | 10.12 | 10.20 | 10.02 | 10.02 | 11,651,707 | -0.11(-1.06%) |
Jan 28, 2011 | 10.18 | 10.25 | 10.11 | 10.13 | 11,030,849 | -0.07(-0.70%) |
Jan 27, 2011 | 10.12 | 10.25 | 10.09 | 10.20 | 7,717,299 | +0.04(+0.37%) |
Jan 26, 2011 | 10.23 | 10.25 | 10.06 | 10.16 | 11,533,296 | -0.07(-0.66%) |
Jan 25, 2011 | 10.10 | 10.23 | 10.01 | 10.23 | 17,423,690 | +0.08(+0.79%) |
Jan 24, 2011 | 10.18 | 10.24 | 10.14 | 10.15 | 13,667,513 | -0.05(-0.51%) |
Jan 21, 2011 | 10.21 | 10.22 | 10.14 | 10.20 | 13,487,704 | +0.03(+0.31%) |
Jan 20, 2011 | 10.15 | 10.26 | 10.13 | 10.17 | 13,943,181 | +0.04(+0.35%) |
Jan 19, 2011 | 10.17 | 10.21 | 10.11 | 10.13 | 6,838,575 | -0.04(-0.44%) |
Jan 18, 2011 | 10.16 | 10.20 | 10.13 | 10.18 | 6,900,080 | +0.03(+0.28%) |
Jan 14, 2011 | 10.06 | 10.17 | 10.01 | 10.15 | 8,573,819 | +0.07(+0.73%) |
Jan 13, 2011 | 10.06 | 10.10 | 10.01 | 10.07 | 8,650,276 | +0.02(+0.24%) |
Jan 12, 2011 | 9.951 | 10.11 | 9.951 | 10.05 | 11,312,863 | +0.16(+1.65%) |
Jan 11, 2011 | 10.000 | 10.000 | 9.855 | 9.887 | 9,799,717 | -0.03(-0.30%) |
Jan 10, 2011 | 9.754 | 9.951 | 9.713 | 9.917 | 15,758,821 | +0.13(+1.34%) |
Jan 07, 2011 | 9.782 | 9.793 | 9.659 | 9.786 | 7,331,075 | +0.02(+0.21%) |
Jan 06, 2011 | 9.807 | 9.833 | 9.707 | 9.765 | 9,549,102 | -0.04(-0.44%) |
Jan 05, 2011 | 9.865 | 9.887 | 9.763 | 9.808 | 14,631,109 | -0.08(-0.78%) |
Jan 04, 2011 | 9.797 | 9.921 | 9.733 | 9.885 | 9,263,241 | +0.10(+1.00%) |
Jan 03, 2011 | 9.778 | 9.820 | 9.709 | 9.788 | 8,085,054 | +0.04(+0.46%) |
Dec 31, 2010 | 9.720 | 9.801 | 9.707 | 9.743 | 4,703,371 | +0.00(+0.04%) |
Dec 30, 2010 | 9.763 | 9.801 | 9.722 | 9.739 | 4,678,808 | -0.02(-0.19%) |
Dec 29, 2010 | 9.754 | 9.816 | 9.698 | 9.758 | 7,325,157 | -0.04(-0.42%) |
Dec 28, 2010 | 9.767 | 9.816 | 9.714 | 9.799 | 4,444,074 | +0.03(+0.27%) |
Dec 27, 2010 | 9.748 | 9.820 | 9.698 | 9.773 | 4,777,085 | -0.00(-0.04%) |
Dec 23, 2010 | 9.754 | 9.837 | 9.745 | 9.777 | 7,044,579 | +0.02(+0.19%) |
Dec 22, 2010 | 9.602 | 9.787 | 9.559 | 9.758 | 12,660,143 | +0.18(+1.86%) |
Dec 21, 2010 | 9.660 | 9.704 | 9.578 | 9.580 | 11,829,109 | -0.08(-0.80%) |
Dec 20, 2010 | 9.670 | 9.719 | 9.600 | 9.657 | 11,107,515 | -0.03(-0.27%) |
Dec 17, 2010 | 9.520 | 9.687 | 9.514 | 9.683 | 18,122,664 | +0.08(+0.88%) |
Dec 16, 2010 | 9.540 | 9.604 | 9.481 | 9.599 | 14,653,879 | +0.07(+0.75%) |
Dec 15, 2010 | 9.642 | 9.655 | 9.518 | 9.527 | 14,095,978 | -0.11(-1.15%) |
Dec 14, 2010 | 9.780 | 9.812 | 9.595 | 9.638 | 18,281,246 | -0.12(-1.27%) |
Dec 13, 2010 | 9.788 | 9.831 | 9.735 | 9.762 | 10,472,869 | +0.02(+0.17%) |
Dec 10, 2010 | 9.597 | 9.829 | 9.589 | 9.745 | 12,832,156 | +0.17(+1.80%) |
Dec 09, 2010 | 9.572 | 9.585 | 9.490 | 9.572 | 9,971,671 | +0.04(+0.39%) |
Dec 08, 2010 | 9.507 | 9.550 | 9.417 | 9.535 | 12,700,741 | +0.01(+0.08%) |
Dec 07, 2010 | 9.604 | 9.632 | 9.505 | 9.527 | 9,377,948 | -0.01(-0.14%) |
Dec 06, 2010 | 9.557 | 9.593 | 9.516 | 9.540 | 8,294,890 | -0.04(-0.37%) |
Dec 03, 2010 | 9.554 | 9.589 | 9.494 | 9.576 | 10,617,923 | -0.02(-0.25%) |
Dec 02, 2010 | 9.540 | 9.600 | 9.484 | 9.600 | 8,862,455 | +0.06(+0.59%) |