Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.07 | 10.09 | 9.913 | 10.05 | 64,542 | +0.04(+0.40%) |
Feb 25, 2011 | 10.21 | 10.21 | 9.953 | 10.01 | 143,344 | -0.17(-1.70%) |
Feb 24, 2011 | 10.06 | 10.38 | 10.05 | 10.19 | 148,408 | +0.02(+0.20%) |
Feb 23, 2011 | 10.41 | 10.53 | 10.04 | 10.17 | 174,184 | -0.26(-2.49%) |
Feb 22, 2011 | 10.59 | 10.67 | 10.35 | 10.43 | 76,701 | -0.31(-2.86%) |
Feb 18, 2011 | 10.72 | 10.87 | 10.57 | 10.73 | 208,839 | +0.08(+0.75%) |
Feb 17, 2011 | 10.57 | 10.68 | 10.51 | 10.65 | 55,201 | +0.07(+0.69%) |
Feb 16, 2011 | 10.22 | 10.58 | 10.22 | 10.58 | 72,109 | +0.39(+3.86%) |
Feb 15, 2011 | 9.833 | 10.20 | 9.833 | 10.19 | 50,169 | +0.35(+3.59%) |
Feb 14, 2011 | 9.880 | 10.01 | 9.793 | 9.833 | 34,182 | -0.08(-0.81%) |
Feb 11, 2011 | 9.653 | 9.927 | 9.527 | 9.913 | 36,921 | +0.26(+2.69%) |
Feb 10, 2011 | 9.733 | 9.927 | 9.627 | 9.653 | 40,129 | -0.15(-1.50%) |
Feb 09, 2011 | 9.947 | 10.09 | 9.767 | 9.800 | 58,179 | -0.24(-2.39%) |
Feb 08, 2011 | 10.02 | 10.08 | 9.833 | 10.04 | 79,272 | +0.03(+0.27%) |
Feb 07, 2011 | 10.01 | 10.16 | 9.960 | 10.01 | 70,690 | -0.01(-0.07%) |
Feb 04, 2011 | 10.01 | 10.09 | 9.873 | 10.02 | 74,565 | +0.01(+0.07%) |
Feb 03, 2011 | 9.980 | 10.39 | 9.800 | 10.01 | 113,922 | +0.06(+0.60%) |
Feb 02, 2011 | 10.01 | 10.03 | 9.793 | 9.953 | 158,517 | -0.12(-1.19%) |
Feb 01, 2011 | 9.633 | 10.17 | 9.633 | 10.07 | 164,089 | +0.53(+5.59%) |
Jan 31, 2011 | 9.880 | 10.49 | 9.253 | 9.540 | 182,493 | -0.36(-3.64%) |
Jan 28, 2011 | 10.27 | 10.27 | 9.793 | 9.900 | 79,902 | -0.37(-3.57%) |
Jan 27, 2011 | 10.34 | 10.36 | 10.24 | 10.27 | 48,004 | -0.05(-0.52%) |
Jan 26, 2011 | 9.993 | 10.43 | 9.953 | 10.32 | 189,928 | +0.40(+4.03%) |
Jan 25, 2011 | 9.733 | 9.927 | 9.733 | 9.920 | 31,611 | +0.11(+1.16%) |
Jan 24, 2011 | 9.633 | 9.873 | 9.547 | 9.807 | 35,224 | +0.15(+1.52%) |
Jan 21, 2011 | 9.840 | 9.840 | 9.567 | 9.660 | 79,608 | -0.11(-1.09%) |
Jan 20, 2011 | 9.787 | 9.947 | 9.687 | 9.767 | 104,545 | -0.13(-1.28%) |
Jan 19, 2011 | 10.38 | 10.38 | 9.820 | 9.893 | 79,186 | -0.51(-4.93%) |
Jan 18, 2011 | 10.73 | 10.81 | 10.37 | 10.41 | 78,850 | -0.39(-3.64%) |
Jan 14, 2011 | 10.67 | 10.93 | 10.57 | 10.80 | 149,635 | +0.14(+1.31%) |
Jan 13, 2011 | 10.39 | 10.67 | 10.11 | 10.66 | 104,595 | +0.23(+2.17%) |
Jan 12, 2011 | 10.13 | 10.49 | 10.07 | 10.43 | 218,361 | +0.37(+3.64%) |
Jan 11, 2011 | 10.00 | 10.11 | 9.880 | 10.07 | 229,096 | +0.09(+0.94%) |
Jan 10, 2011 | 10.17 | 10.17 | 9.867 | 9.973 | 164,538 | -0.38(-3.67%) |
Jan 07, 2011 | 10.67 | 10.73 | 10.26 | 10.35 | 100,635 | -0.31(-2.94%) |
Jan 06, 2011 | 10.70 | 10.79 | 10.60 | 10.67 | 61,413 | -0.07(-0.62%) |
Jan 05, 2011 | 10.73 | 10.90 | 10.60 | 10.73 | 88,956 | -0.05(-0.43%) |
Jan 04, 2011 | 11.22 | 11.22 | 10.53 | 10.78 | 120,919 | -0.37(-3.29%) |
Jan 03, 2011 | 11.06 | 11.33 | 11.06 | 11.15 | 179,053 | +0.09(+0.78%) |
Dec 31, 2010 | 10.68 | 11.19 | 10.68 | 11.06 | 34,600 | +0.03(+0.24%) |
Dec 30, 2010 | 10.99 | 11.13 | 10.93 | 11.03 | 27,898 | +0.07(+0.67%) |
Dec 29, 2010 | 11.05 | 11.05 | 10.92 | 10.96 | 36,022 | -0.03(-0.30%) |
Dec 28, 2010 | 10.91 | 11.23 | 10.88 | 10.99 | 85,546 | +0.05(+0.49%) |
Dec 27, 2010 | 11.02 | 11.07 | 10.91 | 10.94 | 50,995 | -0.10(-0.91%) |
Dec 23, 2010 | 10.94 | 11.08 | 10.58 | 11.04 | 40,294 | +0.09(+0.85%) |
Dec 22, 2010 | 10.86 | 11.01 | 10.71 | 10.95 | 40,914 | +0.15(+1.42%) |
Dec 21, 2010 | 10.45 | 10.83 | 10.37 | 10.79 | 142,191 | +0.42(+4.05%) |
Dec 20, 2010 | 10.57 | 10.65 | 10.17 | 10.37 | 101,488 | -0.21(-2.02%) |
Dec 17, 2010 | 10.67 | 10.67 | 10.14 | 10.59 | 160,539 | -0.07(-0.69%) |
Dec 16, 2010 | 10.39 | 10.67 | 10.39 | 10.66 | 93,213 | +0.11(+1.01%) |
Dec 15, 2010 | 10.69 | 10.75 | 10.39 | 10.55 | 50,695 | -0.11(-1.06%) |
Dec 14, 2010 | 10.73 | 10.75 | 10.64 | 10.67 | 52,138 | +0.01(+0.13%) |
Dec 13, 2010 | 10.43 | 10.71 | 10.36 | 10.65 | 104,827 | +0.24(+2.30%) |
Dec 10, 2010 | 10.80 | 10.80 | 10.23 | 10.41 | 110,532 | -0.31(-2.92%) |
Dec 09, 2010 | 10.65 | 11.05 | 10.51 | 10.73 | 219,853 | +0.19(+1.84%) |
Dec 08, 2010 | 10.89 | 10.91 | 10.50 | 10.53 | 64,305 | -0.30(-2.77%) |
Dec 07, 2010 | 10.88 | 10.96 | 10.77 | 10.83 | 89,659 | +0.08(+0.74%) |
Dec 06, 2010 | 10.37 | 10.80 | 10.23 | 10.75 | 86,095 | +0.33(+3.20%) |
Dec 03, 2010 | 9.800 | 10.45 | 9.800 | 10.42 | 44,082 | +0.16(+1.56%) |
Dec 02, 2010 | 10.18 | 10.37 | 10.06 | 10.26 | 169,318 | +0.11(+1.12%) |