Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.32 | 10.48 | 10.03 | 10.18 | 2,569,990 | -0.04(-0.37%) |
Feb 25, 2011 | 10.02 | 10.23 | 9.932 | 10.22 | 2,292,354 | +0.41(+4.17%) |
Feb 24, 2011 | 9.779 | 10.06 | 9.656 | 9.808 | 3,088,267 | -0.07(-0.67%) |
Feb 23, 2011 | 10.44 | 10.44 | 9.598 | 9.875 | 4,314,729 | -0.49(-4.69%) |
Feb 22, 2011 | 10.65 | 10.80 | 10.30 | 10.36 | 2,643,236 | -0.51(-4.73%) |
Feb 18, 2011 | 11.16 | 11.19 | 10.86 | 10.87 | 1,668,300 | -0.25(-2.23%) |
Feb 17, 2011 | 11.06 | 11.19 | 11.00 | 11.12 | 1,533,110 | +0.06(+0.52%) |
Feb 16, 2011 | 11.26 | 11.31 | 10.99 | 11.06 | 1,780,547 | -0.16(-1.44%) |
Feb 15, 2011 | 11.38 | 11.43 | 11.19 | 11.23 | 1,691,455 | -0.20(-1.75%) |
Feb 14, 2011 | 11.59 | 11.60 | 11.37 | 11.43 | 2,417,155 | -0.18(-1.56%) |
Feb 11, 2011 | 11.50 | 11.77 | 11.32 | 11.61 | 3,858,035 | +0.05(+0.41%) |
Feb 10, 2011 | 11.79 | 11.84 | 11.26 | 11.56 | 5,114,297 | -0.27(-2.25%) |
Feb 09, 2011 | 11.78 | 12.17 | 11.66 | 11.83 | 4,107,677 | +0.05(+0.40%) |
Feb 08, 2011 | 11.36 | 12.03 | 11.28 | 11.78 | 10,203,544 | +1.30(+12.35%) |
Feb 07, 2011 | 10.30 | 10.86 | 10.26 | 10.48 | 3,144,701 | +0.28(+2.70%) |
Feb 04, 2011 | 10.59 | 10.59 | 10.13 | 10.21 | 2,713,284 | -0.43(-4.03%) |
Feb 03, 2011 | 10.62 | 10.95 | 10.52 | 10.64 | 1,649,954 | +0.07(+0.63%) |
Feb 02, 2011 | 10.70 | 10.74 | 10.51 | 10.57 | 959,875 | -0.14(-1.33%) |
Feb 01, 2011 | 10.48 | 10.77 | 10.46 | 10.71 | 1,819,176 | +0.39(+3.78%) |
Jan 31, 2011 | 10.36 | 10.62 | 10.28 | 10.32 | 2,572,140 | +0.00(+0.00%) |
Jan 28, 2011 | 10.98 | 11.06 | 10.28 | 10.32 | 3,460,661 | -0.58(-5.33%) |
Jan 27, 2011 | 11.04 | 11.04 | 10.67 | 10.90 | 1,814,029 | -0.03(-0.26%) |
Jan 26, 2011 | 11.00 | 11.22 | 10.80 | 10.93 | 2,212,255 | -0.07(-0.61%) |
Jan 25, 2011 | 11.18 | 11.24 | 10.76 | 11.00 | 1,898,008 | -0.30(-2.70%) |
Jan 24, 2011 | 11.14 | 11.38 | 11.04 | 11.30 | 1,742,409 | +0.14(+1.28%) |
Jan 21, 2011 | 11.22 | 11.52 | 11.11 | 11.16 | 3,237,920 | +0.20(+1.82%) |
Jan 20, 2011 | 11.05 | 11.10 | 10.56 | 10.96 | 2,984,747 | +0.12(+1.14%) |
Jan 19, 2011 | 11.30 | 11.52 | 10.77 | 10.84 | 3,021,954 | -0.53(-4.69%) |
Jan 18, 2011 | 11.30 | 11.38 | 11.17 | 11.37 | 2,224,063 | +0.10(+0.84%) |
Jan 14, 2011 | 10.95 | 11.39 | 10.90 | 11.27 | 2,980,968 | +0.23(+2.07%) |
Jan 13, 2011 | 10.95 | 11.29 | 10.95 | 11.05 | 2,460,365 | +0.07(+0.61%) |
Jan 12, 2011 | 11.23 | 11.23 | 10.86 | 10.98 | 3,564,565 | -0.06(-0.52%) |
Jan 11, 2011 | 11.69 | 11.71 | 10.99 | 11.04 | 5,186,439 | -0.58(-5.00%) |
Jan 10, 2011 | 11.37 | 11.70 | 11.17 | 11.62 | 2,909,902 | +0.27(+2.35%) |
Jan 07, 2011 | 11.17 | 11.45 | 11.11 | 11.35 | 3,771,838 | +0.27(+2.41%) |
Jan 06, 2011 | 11.21 | 11.30 | 10.92 | 11.08 | 3,892,342 | -0.01(-0.09%) |
Jan 05, 2011 | 10.61 | 11.30 | 10.53 | 11.09 | 7,686,728 | +0.89(+8.68%) |
Jan 04, 2011 | 10.36 | 10.38 | 9.989 | 10.21 | 3,159,259 | -0.09(-0.83%) |
Jan 03, 2011 | 10.32 | 10.47 | 10.22 | 10.29 | 3,350,635 | +0.20(+1.98%) |
Dec 31, 2010 | 10.10 | 10.33 | 9.979 | 10.09 | 2,190,758 | +0.04(+0.38%) |
Dec 30, 2010 | 9.808 | 10.32 | 9.789 | 10.06 | 3,646,508 | +0.30(+3.12%) |
Dec 29, 2010 | 9.446 | 9.817 | 9.398 | 9.751 | 3,115,606 | +0.30(+3.12%) |
Dec 28, 2010 | 9.541 | 9.665 | 9.398 | 9.456 | 1,090,485 | -0.05(-0.50%) |
Dec 27, 2010 | 9.341 | 9.541 | 9.284 | 9.503 | 752,051 | +0.14(+1.53%) |
Dec 23, 2010 | 9.437 | 9.522 | 9.351 | 9.360 | 1,043,857 | -0.06(-0.61%) |
Dec 22, 2010 | 9.389 | 9.536 | 9.316 | 9.417 | 1,802,581 | +0.02(+0.20%) |
Dec 21, 2010 | 9.503 | 9.598 | 9.256 | 9.398 | 2,781,572 | -0.02(-0.20%) |
Dec 20, 2010 | 9.103 | 9.513 | 9.008 | 9.417 | 3,088,012 | +0.47(+5.21%) |
Dec 17, 2010 | 9.084 | 9.084 | 8.713 | 8.951 | 3,455,897 | -0.29(-3.09%) |
Dec 16, 2010 | 9.103 | 9.360 | 9.103 | 9.237 | 1,247,707 | +0.19(+2.11%) |
Dec 15, 2010 | 9.256 | 9.379 | 8.998 | 9.046 | 1,824,634 | -0.21(-2.26%) |
Dec 14, 2010 | 9.275 | 9.379 | 9.208 | 9.256 | 1,378,076 | +0.02(+0.21%) |
Dec 13, 2010 | 9.408 | 9.522 | 9.208 | 9.237 | 1,557,787 | -0.08(-0.82%) |
Dec 10, 2010 | 9.408 | 9.437 | 9.189 | 9.313 | 1,906,425 | -0.09(-0.91%) |
Dec 09, 2010 | 9.522 | 9.646 | 9.018 | 9.398 | 5,833,839 | -0.26(-2.66%) |
Dec 08, 2010 | 9.903 | 9.941 | 9.427 | 9.656 | 2,789,096 | -0.19(-1.93%) |
Dec 07, 2010 | 9.570 | 9.913 | 9.475 | 9.846 | 5,866,690 | +0.44(+4.66%) |
Dec 06, 2010 | 9.313 | 9.513 | 9.179 | 9.408 | 2,570,796 | +0.10(+1.13%) |
Dec 03, 2010 | 8.665 | 9.427 | 8.637 | 9.303 | 4,126,373 | +0.54(+6.20%) |
Dec 02, 2010 | 8.741 | 8.827 | 8.579 | 8.760 | 1,465,266 | +0.03(+0.33%) |