Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.30 | 10.48 | 10.30 | 10.46 | 11,673,869 | +0.15(+1.43%) |
Feb 25, 2011 | 10.26 | 10.34 | 10.26 | 10.32 | 6,031,582 | +0.05(+0.51%) |
Feb 24, 2011 | 10.23 | 10.34 | 10.22 | 10.26 | 9,903,136 | +0.01(+0.07%) |
Feb 23, 2011 | 10.16 | 10.34 | 10.16 | 10.25 | 9,944,501 | -0.05(-0.51%) |
Feb 22, 2011 | 10.21 | 10.32 | 10.21 | 10.31 | 9,635,678 | +0.01(+0.11%) |
Feb 18, 2011 | 10.25 | 10.30 | 10.22 | 10.30 | 9,920,956 | +0.07(+0.65%) |
Feb 17, 2011 | 10.22 | 10.31 | 10.21 | 10.23 | 7,478,413 | -0.02(-0.22%) |
Feb 16, 2011 | 10.33 | 10.35 | 10.16 | 10.25 | 9,271,445 | -0.08(-0.75%) |
Feb 15, 2011 | 10.28 | 10.34 | 10.24 | 10.33 | 7,132,763 | +0.01(+0.13%) |
Feb 14, 2011 | 10.37 | 10.38 | 10.26 | 10.32 | 5,674,469 | -0.07(-0.65%) |
Feb 11, 2011 | 10.40 | 10.43 | 10.34 | 10.38 | 6,306,610 | -0.03(-0.29%) |
Feb 10, 2011 | 10.39 | 10.43 | 10.35 | 10.42 | 6,557,998 | -0.00(-0.04%) |
Feb 09, 2011 | 10.45 | 10.43 | 10.36 | 10.42 | 4,949,487 | -0.04(-0.34%) |
Feb 08, 2011 | 10.39 | 10.46 | 10.36 | 10.45 | 5,892,927 | +0.05(+0.44%) |
Feb 07, 2011 | 10.32 | 10.42 | 10.29 | 10.41 | 13,083,894 | +0.08(+0.82%) |
Feb 04, 2011 | 10.34 | 10.37 | 10.22 | 10.32 | 10,957,327 | -0.05(-0.45%) |
Feb 03, 2011 | 10.31 | 10.40 | 10.23 | 10.37 | 14,270,606 | +0.02(+0.24%) |
Feb 02, 2011 | 10.34 | 10.46 | 10.25 | 10.35 | 9,397,826 | +0.06(+0.60%) |
Feb 01, 2011 | 10.15 | 10.30 | 10.13 | 10.29 | 9,110,852 | +0.20(+2.00%) |
Jan 31, 2011 | 10.19 | 10.27 | 10.08 | 10.08 | 11,576,717 | -0.11(-1.06%) |
Jan 28, 2011 | 10.25 | 10.31 | 10.18 | 10.19 | 10,959,856 | -0.07(-0.70%) |
Jan 27, 2011 | 10.19 | 10.32 | 10.15 | 10.26 | 7,667,631 | +0.04(+0.37%) |
Jan 26, 2011 | 10.30 | 10.32 | 10.12 | 10.22 | 11,459,069 | -0.07(-0.66%) |
Jan 25, 2011 | 10.17 | 10.29 | 10.08 | 10.29 | 17,311,554 | +0.08(+0.79%) |
Jan 24, 2011 | 10.24 | 10.30 | 10.20 | 10.21 | 13,579,550 | -0.05(-0.51%) |
Jan 21, 2011 | 10.27 | 10.29 | 10.21 | 10.26 | 13,400,898 | +0.03(+0.31%) |
Jan 20, 2011 | 10.22 | 10.32 | 10.20 | 10.23 | 13,853,444 | +0.04(+0.35%) |
Jan 19, 2011 | 10.23 | 10.28 | 10.18 | 10.20 | 6,794,562 | -0.05(-0.44%) |
Jan 18, 2011 | 10.22 | 10.27 | 10.20 | 10.24 | 6,855,672 | +0.03(+0.28%) |
Jan 14, 2011 | 10.12 | 10.23 | 10.08 | 10.21 | 8,518,639 | +0.07(+0.73%) |
Jan 13, 2011 | 10.12 | 10.17 | 10.07 | 10.14 | 8,594,604 | +0.02(+0.24%) |
Jan 12, 2011 | 10.02 | 10.18 | 10.02 | 10.12 | 11,240,054 | +0.16(+1.65%) |
Jan 11, 2011 | 10.06 | 10.06 | 9.919 | 9.951 | 9,736,647 | -0.03(-0.30%) |
Jan 10, 2011 | 9.817 | 10.02 | 9.776 | 9.981 | 15,657,399 | +0.13(+1.34%) |
Jan 07, 2011 | 9.846 | 9.857 | 9.721 | 9.849 | 7,283,893 | +0.02(+0.21%) |
Jan 06, 2011 | 9.870 | 9.897 | 9.770 | 9.829 | 9,487,645 | -0.04(-0.44%) |
Jan 05, 2011 | 9.929 | 9.951 | 9.827 | 9.872 | 14,536,945 | -0.08(-0.78%) |
Jan 04, 2011 | 9.861 | 9.985 | 9.797 | 9.949 | 9,203,624 | +0.10(+1.00%) |
Jan 03, 2011 | 9.842 | 9.883 | 9.772 | 9.851 | 8,033,020 | +0.05(+0.46%) |
Dec 31, 2010 | 9.783 | 9.864 | 9.770 | 9.806 | 4,673,101 | +0.00(+0.04%) |
Dec 30, 2010 | 9.827 | 9.864 | 9.785 | 9.802 | 4,648,696 | -0.02(-0.19%) |
Dec 29, 2010 | 9.817 | 9.880 | 9.761 | 9.821 | 7,278,013 | -0.04(-0.42%) |
Dec 28, 2010 | 9.831 | 9.880 | 9.777 | 9.863 | 4,415,472 | +0.03(+0.27%) |
Dec 27, 2010 | 9.812 | 9.883 | 9.761 | 9.836 | 4,746,341 | -0.00(-0.04%) |
Dec 23, 2010 | 9.817 | 9.900 | 9.808 | 9.840 | 6,999,241 | +0.02(+0.19%) |
Dec 22, 2010 | 9.665 | 9.850 | 9.621 | 9.821 | 12,578,664 | +0.18(+1.86%) |
Dec 21, 2010 | 9.723 | 9.766 | 9.640 | 9.642 | 11,752,978 | -0.08(-0.80%) |
Dec 20, 2010 | 9.732 | 9.781 | 9.663 | 9.719 | 11,036,028 | -0.03(-0.27%) |
Dec 17, 2010 | 9.582 | 9.749 | 9.576 | 9.746 | 18,006,030 | +0.08(+0.88%) |
Dec 16, 2010 | 9.602 | 9.666 | 9.542 | 9.661 | 14,559,568 | +0.07(+0.75%) |
Dec 15, 2010 | 9.704 | 9.717 | 9.580 | 9.589 | 14,005,258 | -0.11(-1.15%) |
Dec 14, 2010 | 9.844 | 9.876 | 9.657 | 9.700 | 18,163,590 | -0.12(-1.27%) |
Dec 13, 2010 | 9.851 | 9.895 | 9.798 | 9.825 | 10,405,467 | +0.02(+0.17%) |
Dec 10, 2010 | 9.659 | 9.893 | 9.651 | 9.808 | 12,749,569 | +0.17(+1.80%) |
Dec 09, 2010 | 9.634 | 9.648 | 9.551 | 9.634 | 9,907,494 | +0.04(+0.39%) |
Dec 08, 2010 | 9.568 | 9.612 | 9.478 | 9.597 | 12,619,000 | +0.01(+0.08%) |
Dec 07, 2010 | 9.666 | 9.695 | 9.566 | 9.589 | 9,317,593 | -0.01(-0.14%) |
Dec 06, 2010 | 9.619 | 9.655 | 9.578 | 9.602 | 8,241,505 | -0.04(-0.37%) |
Dec 03, 2010 | 9.615 | 9.651 | 9.555 | 9.638 | 10,549,587 | -0.02(-0.25%) |
Dec 02, 2010 | 9.602 | 9.663 | 9.546 | 9.663 | 8,805,417 | +0.06(+0.59%) |