Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.39 | 10.47 | 10.11 | 10.28 | 6,275,473 | -0.07(-0.67%) |
Feb 25, 2011 | 10.30 | 10.44 | 10.20 | 10.35 | 4,771,781 | +0.13(+1.27%) |
Feb 24, 2011 | 10.26 | 10.44 | 10.04 | 10.22 | 7,672,000 | -0.10(-0.93%) |
Feb 23, 2011 | 10.47 | 10.72 | 10.05 | 10.32 | 8,166,093 | -0.16(-1.57%) |
Feb 22, 2011 | 10.94 | 10.96 | 10.39 | 10.48 | 6,725,575 | -0.63(-5.70%) |
Feb 18, 2011 | 11.07 | 11.19 | 11.00 | 11.12 | 5,709,857 | +0.10(+0.87%) |
Feb 17, 2011 | 10.79 | 11.15 | 10.75 | 11.02 | 5,830,861 | +0.21(+1.93%) |
Feb 16, 2011 | 10.81 | 10.92 | 10.76 | 10.81 | 3,752,008 | +0.11(+1.06%) |
Feb 15, 2011 | 10.74 | 10.86 | 10.66 | 10.70 | 2,911,095 | -0.12(-1.12%) |
Feb 14, 2011 | 10.87 | 10.89 | 10.64 | 10.82 | 4,073,111 | -0.04(-0.40%) |
Feb 11, 2011 | 10.66 | 10.87 | 10.49 | 10.86 | 5,304,325 | +0.13(+1.21%) |
Feb 10, 2011 | 10.77 | 11.06 | 10.69 | 10.73 | 7,067,369 | -0.09(-0.80%) |
Feb 09, 2011 | 10.74 | 10.90 | 10.68 | 10.82 | 4,286,962 | +0.07(+0.65%) |
Feb 08, 2011 | 10.52 | 10.85 | 10.46 | 10.75 | 5,314,713 | +0.26(+2.46%) |
Feb 07, 2011 | 10.21 | 10.58 | 10.20 | 10.49 | 6,064,485 | +0.34(+3.33%) |
Feb 04, 2011 | 10.33 | 10.33 | 10.03 | 10.15 | 7,773,188 | -0.15(-1.43%) |
Feb 03, 2011 | 10.36 | 10.46 | 10.17 | 10.30 | 8,109,724 | -0.29(-2.70%) |
Feb 02, 2011 | 10.71 | 10.73 | 10.48 | 10.59 | 5,631,059 | -0.15(-1.37%) |
Feb 01, 2011 | 10.80 | 10.96 | 10.68 | 10.73 | 7,892,922 | +0.01(+0.08%) |
Jan 31, 2011 | 10.84 | 10.91 | 10.66 | 10.73 | 5,742,117 | -0.10(-0.88%) |
Jan 28, 2011 | 11.08 | 11.12 | 10.64 | 10.82 | 9,716,915 | -0.27(-2.42%) |
Jan 27, 2011 | 11.11 | 11.39 | 10.77 | 11.09 | 11,915,952 | -0.37(-3.25%) |
Jan 26, 2011 | 11.31 | 11.58 | 11.20 | 11.46 | 9,982,391 | +0.20(+1.77%) |
Jan 25, 2011 | 11.14 | 11.40 | 11.00 | 11.26 | 4,976,692 | +0.06(+0.54%) |
Jan 24, 2011 | 11.00 | 11.25 | 10.99 | 11.20 | 5,583,262 | +0.22(+1.97%) |
Jan 21, 2011 | 11.27 | 11.30 | 10.83 | 10.99 | 6,952,109 | -0.19(-1.70%) |
Jan 20, 2011 | 11.11 | 11.31 | 11.05 | 11.18 | 11,115,938 | +0.06(+0.55%) |
Jan 19, 2011 | 11.51 | 11.58 | 11.05 | 11.12 | 8,723,170 | -0.42(-3.68%) |
Jan 18, 2011 | 11.64 | 11.68 | 11.43 | 11.54 | 4,557,474 | -0.15(-1.26%) |
Jan 14, 2011 | 11.31 | 11.69 | 11.24 | 11.69 | 6,059,591 | +0.36(+3.21%) |
Jan 13, 2011 | 11.32 | 11.35 | 11.17 | 11.32 | 6,154,030 | -0.03(-0.23%) |
Jan 12, 2011 | 11.40 | 11.45 | 11.29 | 11.35 | 5,293,969 | +0.01(+0.08%) |
Jan 11, 2011 | 11.22 | 11.47 | 11.16 | 11.34 | 10,061,704 | +0.38(+3.48%) |
Jan 10, 2011 | 11.18 | 11.20 | 10.84 | 10.96 | 6,465,617 | -0.31(-2.76%) |
Jan 07, 2011 | 11.30 | 11.47 | 10.92 | 11.27 | 11,324,205 | +0.16(+1.48%) |
Jan 06, 2011 | 10.81 | 11.14 | 10.76 | 11.11 | 9,465,882 | +0.41(+3.80%) |
Jan 05, 2011 | 10.35 | 10.75 | 10.33 | 10.70 | 5,120,477 | +0.30(+2.91%) |
Jan 04, 2011 | 10.68 | 10.73 | 10.37 | 10.40 | 4,427,081 | -0.29(-2.67%) |
Jan 03, 2011 | 10.44 | 10.74 | 10.41 | 10.68 | 5,313,709 | +0.35(+3.44%) |
Dec 31, 2010 | 10.39 | 10.50 | 10.33 | 10.33 | 2,790,338 | -0.07(-0.67%) |
Dec 30, 2010 | 10.32 | 10.47 | 10.24 | 10.40 | 3,327,397 | +0.08(+0.75%) |
Dec 29, 2010 | 10.22 | 10.37 | 10.22 | 10.32 | 2,175,783 | +0.10(+1.02%) |
Dec 28, 2010 | 10.53 | 10.53 | 10.17 | 10.22 | 4,098,488 | -0.31(-2.96%) |
Dec 27, 2010 | 10.25 | 10.53 | 10.23 | 10.53 | 2,919,980 | +0.22(+2.10%) |
Dec 23, 2010 | 10.59 | 10.63 | 10.25 | 10.31 | 6,569,827 | -0.32(-3.01%) |
Dec 22, 2010 | 10.30 | 10.65 | 10.17 | 10.63 | 7,537,630 | +0.32(+3.11%) |
Dec 21, 2010 | 10.25 | 10.36 | 10.13 | 10.31 | 5,199,741 | +0.09(+0.85%) |
Dec 20, 2010 | 9.878 | 10.28 | 9.826 | 10.22 | 5,658,523 | +0.36(+3.69%) |
Dec 17, 2010 | 9.722 | 9.874 | 9.610 | 9.861 | 5,640,278 | +0.12(+1.24%) |
Dec 16, 2010 | 9.679 | 9.800 | 9.661 | 9.739 | 4,084,456 | +0.16(+1.63%) |
Dec 15, 2010 | 9.696 | 9.835 | 9.558 | 9.584 | 8,620,641 | -0.16(-1.69%) |
Dec 14, 2010 | 9.843 | 9.938 | 9.696 | 9.748 | 6,603,481 | -0.09(-0.88%) |
Dec 13, 2010 | 9.731 | 9.921 | 9.679 | 9.835 | 6,192,907 | +0.19(+1.97%) |
Dec 10, 2010 | 9.661 | 9.731 | 9.506 | 9.644 | 3,850,201 | +0.03(+0.36%) |
Dec 09, 2010 | 9.765 | 9.809 | 9.540 | 9.610 | 8,963,523 | -0.09(-0.89%) |
Dec 08, 2010 | 9.887 | 9.913 | 9.558 | 9.696 | 6,316,165 | -0.21(-2.10%) |
Dec 07, 2010 | 9.887 | 10.06 | 9.852 | 9.904 | 11,435,291 | +0.34(+3.53%) |
Dec 06, 2010 | 9.566 | 9.765 | 9.445 | 9.566 | 5,524,560 | -0.05(-0.54%) |
Dec 03, 2010 | 9.341 | 9.636 | 9.242 | 9.618 | 9,865,905 | +0.16(+1.74%) |
Dec 02, 2010 | 9.107 | 9.480 | 9.055 | 9.454 | 13,763,626 | +0.34(+3.70%) |