Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.06 | 12.12 | 11.77 | 11.85 | 797,179 | -0.06(-0.50%) |
Feb 25, 2011 | 12.07 | 12.17 | 11.84 | 11.91 | 660,132 | -0.06(-0.50%) |
Feb 24, 2011 | 11.62 | 12.48 | 11.53 | 11.97 | 2,669,831 | +0.61(+5.37%) |
Feb 23, 2011 | 11.33 | 11.43 | 11.13 | 11.36 | 922,781 | +0.07(+0.62%) |
Feb 22, 2011 | 11.47 | 11.49 | 11.22 | 11.29 | 524,312 | -0.28(-2.42%) |
Feb 18, 2011 | 11.55 | 11.65 | 11.49 | 11.57 | 384,929 | +0.08(+0.70%) |
Feb 17, 2011 | 11.49 | 11.52 | 11.40 | 11.49 | 991,840 | -0.03(-0.26%) |
Feb 16, 2011 | 11.48 | 11.71 | 11.45 | 11.52 | 483,015 | +0.10(+0.88%) |
Feb 15, 2011 | 11.43 | 11.51 | 11.25 | 11.42 | 758,190 | -0.01(-0.09%) |
Feb 14, 2011 | 11.51 | 11.60 | 11.39 | 11.43 | 817,600 | -0.05(-0.44%) |
Feb 11, 2011 | 11.52 | 11.59 | 11.45 | 11.48 | 873,096 | -0.10(-0.86%) |
Feb 10, 2011 | 11.66 | 11.79 | 11.55 | 11.58 | 905,136 | -0.15(-1.28%) |
Feb 09, 2011 | 11.32 | 11.87 | 11.30 | 11.73 | 1,759,982 | +0.42(+3.71%) |
Feb 08, 2011 | 11.23 | 11.33 | 11.06 | 11.31 | 1,076,424 | +0.12(+1.07%) |
Feb 07, 2011 | 11.00 | 11.38 | 10.93 | 11.19 | 1,569,579 | +0.09(+0.81%) |
Feb 04, 2011 | 11.01 | 11.14 | 10.93 | 11.10 | 800,689 | +0.10(+0.91%) |
Feb 03, 2011 | 10.81 | 11.28 | 10.78 | 11.00 | 1,712,657 | +0.26(+2.42%) |
Feb 02, 2011 | 10.47 | 10.75 | 10.42 | 10.74 | 1,322,447 | +0.28(+2.68%) |
Feb 01, 2011 | 9.980 | 10.58 | 9.920 | 10.46 | 1,437,109 | +0.59(+5.98%) |
Jan 31, 2011 | 9.890 | 9.950 | 9.830 | 9.870 | 880,912 | +0.01(+0.10%) |
Jan 28, 2011 | 10.04 | 10.07 | 9.770 | 9.860 | 897,669 | -0.13(-1.30%) |
Jan 27, 2011 | 9.920 | 10.19 | 9.850 | 9.990 | 2,103,912 | +0.50(+5.27%) |
Jan 26, 2011 | 9.350 | 9.570 | 9.280 | 9.490 | 592,749 | +0.16(+1.71%) |
Jan 25, 2011 | 9.370 | 9.410 | 9.190 | 9.330 | 641,550 | -0.11(-1.17%) |
Jan 24, 2011 | 9.230 | 9.480 | 9.230 | 9.440 | 643,770 | +0.15(+1.61%) |
Jan 21, 2011 | 9.510 | 9.520 | 9.260 | 9.290 | 516,876 | -0.14(-1.48%) |
Jan 20, 2011 | 9.430 | 9.520 | 9.290 | 9.430 | 578,678 | -0.10(-1.05%) |
Jan 19, 2011 | 9.790 | 9.800 | 9.520 | 9.530 | 683,122 | -0.28(-2.85%) |
Jan 18, 2011 | 9.800 | 9.850 | 9.660 | 9.810 | 406,782 | -0.03(-0.30%) |
Jan 14, 2011 | 9.710 | 9.840 | 9.640 | 9.840 | 659,015 | +0.11(+1.13%) |
Jan 13, 2011 | 9.670 | 9.740 | 9.655 | 9.730 | 485,791 | +0.04(+0.41%) |
Jan 12, 2011 | 9.680 | 9.790 | 9.670 | 9.690 | 404,926 | +0.05(+0.52%) |
Jan 11, 2011 | 9.750 | 9.830 | 9.620 | 9.640 | 578,460 | -0.07(-0.72%) |
Jan 10, 2011 | 9.660 | 9.710 | 9.560 | 9.710 | 365,993 | -0.04(-0.41%) |
Jan 07, 2011 | 9.890 | 9.890 | 9.570 | 9.750 | 270,525 | -0.11(-1.12%) |
Jan 06, 2011 | 9.870 | 9.960 | 9.800 | 9.860 | 514,766 | +0.02(+0.20%) |
Jan 05, 2011 | 9.870 | 9.930 | 9.630 | 9.840 | 351,777 | +0.05(+0.51%) |
Jan 04, 2011 | 9.870 | 9.930 | 9.620 | 9.790 | 524,089 | -0.07(-0.71%) |
Jan 03, 2011 | 9.510 | 10.05 | 9.240 | 9.860 | 807,011 | +0.16(+1.65%) |
Dec 31, 2010 | 9.640 | 9.810 | 9.640 | 9.700 | 253,120 | +0.02(+0.21%) |
Dec 30, 2010 | 9.830 | 9.840 | 9.650 | 9.680 | 346,308 | -0.16(-1.63%) |
Dec 29, 2010 | 9.790 | 9.890 | 9.790 | 9.840 | 260,787 | +0.00(+0.00%) |
Dec 28, 2010 | 9.750 | 9.840 | 9.720 | 9.840 | 255,304 | +0.05(+0.51%) |
Dec 27, 2010 | 9.650 | 9.790 | 9.570 | 9.790 | 185,579 | +0.08(+0.82%) |
Dec 23, 2010 | 9.720 | 9.773 | 9.660 | 9.710 | 190,940 | -0.04(-0.41%) |
Dec 22, 2010 | 9.810 | 9.850 | 9.640 | 9.750 | 280,939 | -0.01(-0.10%) |
Dec 21, 2010 | 9.570 | 10.13 | 9.570 | 9.760 | 1,347,104 | +0.26(+2.74%) |
Dec 20, 2010 | 9.400 | 9.700 | 9.390 | 9.500 | 596,162 | +0.08(+0.85%) |
Dec 17, 2010 | 9.360 | 9.630 | 9.320 | 9.420 | 992,672 | +0.05(+0.53%) |
Dec 16, 2010 | 9.600 | 9.600 | 9.300 | 9.370 | 496,541 | -0.21(-2.19%) |
Dec 15, 2010 | 9.410 | 9.760 | 9.410 | 9.580 | 819,774 | +0.17(+1.81%) |
Dec 14, 2010 | 9.350 | 9.678 | 9.350 | 9.410 | 810,666 | +0.04(+0.43%) |
Dec 13, 2010 | 9.310 | 9.570 | 9.250 | 9.370 | 634,428 | +0.09(+0.97%) |
Dec 10, 2010 | 9.190 | 9.390 | 9.170 | 9.280 | 696,320 | +0.10(+1.09%) |
Dec 09, 2010 | 9.150 | 9.220 | 9.100 | 9.180 | 639,919 | +0.04(+0.44%) |
Dec 08, 2010 | 9.170 | 9.250 | 9.080 | 9.140 | 701,852 | -0.01(-0.11%) |
Dec 07, 2010 | 9.280 | 9.340 | 9.120 | 9.150 | 956,401 | -0.11(-1.19%) |
Dec 06, 2010 | 9.190 | 9.310 | 9.190 | 9.260 | 365,399 | +0.00(+0.00%) |
Dec 03, 2010 | 9.190 | 9.270 | 9.140 | 9.260 | 395,939 | +0.02(+0.22%) |
Dec 02, 2010 | 9.120 | 9.290 | 9.090 | 9.240 | 676,918 | +0.22(+2.44%) |