Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.31 | 10.47 | 10.02 | 10.17 | 2,572,496 | -0.04(-0.37%) |
Feb 25, 2011 | 10.01 | 10.22 | 9.922 | 10.21 | 2,294,589 | +0.41(+4.18%) |
Feb 24, 2011 | 9.770 | 10.05 | 9.646 | 9.798 | 3,091,278 | -0.07(-0.68%) |
Feb 23, 2011 | 10.43 | 10.43 | 9.589 | 9.865 | 4,318,936 | -0.49(-4.69%) |
Feb 22, 2011 | 10.64 | 10.79 | 10.29 | 10.35 | 2,645,813 | -0.51(-4.73%) |
Feb 18, 2011 | 11.15 | 11.18 | 10.84 | 10.86 | 1,669,927 | -0.25(-2.23%) |
Feb 17, 2011 | 11.04 | 11.18 | 10.99 | 11.11 | 1,534,604 | +0.06(+0.52%) |
Feb 16, 2011 | 11.25 | 11.30 | 10.98 | 11.05 | 1,782,283 | -0.16(-1.44%) |
Feb 15, 2011 | 11.37 | 11.42 | 11.18 | 11.22 | 1,693,105 | -0.20(-1.75%) |
Feb 14, 2011 | 11.58 | 11.59 | 11.36 | 11.42 | 2,419,512 | -0.18(-1.56%) |
Feb 11, 2011 | 11.49 | 11.76 | 11.31 | 11.60 | 3,861,796 | +0.05(+0.41%) |
Feb 10, 2011 | 11.78 | 11.82 | 11.24 | 11.55 | 5,119,283 | -0.27(-2.25%) |
Feb 09, 2011 | 11.77 | 12.16 | 11.65 | 11.82 | 4,111,682 | +0.05(+0.40%) |
Feb 08, 2011 | 11.35 | 12.01 | 11.27 | 11.77 | 10,213,492 | +1.29(+12.35%) |
Feb 07, 2011 | 10.29 | 10.84 | 10.25 | 10.47 | 3,147,767 | +0.28(+2.70%) |
Feb 04, 2011 | 10.58 | 10.58 | 10.12 | 10.20 | 2,715,930 | -0.43(-4.03%) |
Feb 03, 2011 | 10.61 | 10.94 | 10.51 | 10.63 | 1,651,563 | +0.07(+0.63%) |
Feb 02, 2011 | 10.69 | 10.73 | 10.50 | 10.56 | 960,811 | -0.14(-1.33%) |
Feb 01, 2011 | 10.47 | 10.76 | 10.45 | 10.70 | 1,820,950 | +0.39(+3.78%) |
Jan 31, 2011 | 10.35 | 10.61 | 10.27 | 10.31 | 2,574,647 | +0.00(+0.00%) |
Jan 28, 2011 | 10.97 | 11.04 | 10.27 | 10.31 | 3,464,035 | -0.58(-5.33%) |
Jan 27, 2011 | 11.03 | 11.03 | 10.66 | 10.89 | 1,815,798 | -0.03(-0.26%) |
Jan 26, 2011 | 10.99 | 11.21 | 10.79 | 10.92 | 2,214,412 | -0.07(-0.61%) |
Jan 25, 2011 | 11.17 | 11.23 | 10.75 | 10.99 | 1,899,859 | -0.30(-2.70%) |
Jan 24, 2011 | 11.13 | 11.37 | 11.03 | 11.29 | 1,744,108 | +0.14(+1.28%) |
Jan 21, 2011 | 11.21 | 11.51 | 11.10 | 11.15 | 3,241,077 | +0.20(+1.82%) |
Jan 20, 2011 | 11.04 | 11.09 | 10.55 | 10.95 | 2,987,657 | +0.12(+1.14%) |
Jan 19, 2011 | 11.29 | 11.51 | 10.76 | 10.83 | 3,024,900 | -0.53(-4.69%) |
Jan 18, 2011 | 11.29 | 11.37 | 11.16 | 11.36 | 2,226,232 | +0.10(+0.84%) |
Jan 14, 2011 | 10.94 | 11.38 | 10.89 | 11.26 | 2,983,875 | +0.23(+2.07%) |
Jan 13, 2011 | 10.94 | 11.28 | 10.94 | 11.04 | 2,462,764 | +0.07(+0.61%) |
Jan 12, 2011 | 11.22 | 11.22 | 10.84 | 10.97 | 3,568,040 | -0.06(-0.52%) |
Jan 11, 2011 | 11.68 | 11.70 | 10.98 | 11.03 | 5,191,496 | -0.58(-5.00%) |
Jan 10, 2011 | 11.36 | 11.69 | 11.16 | 11.61 | 2,912,739 | +0.27(+2.35%) |
Jan 07, 2011 | 11.16 | 11.43 | 11.10 | 11.34 | 3,775,516 | +0.27(+2.41%) |
Jan 06, 2011 | 11.20 | 11.29 | 10.91 | 11.07 | 3,896,137 | -0.01(-0.09%) |
Jan 05, 2011 | 10.60 | 11.29 | 10.52 | 11.08 | 7,694,222 | +0.88(+8.68%) |
Jan 04, 2011 | 10.35 | 10.37 | 9.979 | 10.20 | 3,162,339 | -0.09(-0.83%) |
Jan 03, 2011 | 10.31 | 10.46 | 10.21 | 10.28 | 3,353,902 | +0.20(+1.98%) |
Dec 31, 2010 | 10.09 | 10.32 | 9.970 | 10.08 | 2,192,894 | +0.04(+0.38%) |
Dec 30, 2010 | 9.798 | 10.31 | 9.779 | 10.05 | 3,650,063 | +0.30(+3.12%) |
Dec 29, 2010 | 9.437 | 9.808 | 9.389 | 9.741 | 3,118,644 | +0.29(+3.12%) |
Dec 28, 2010 | 9.532 | 9.656 | 9.389 | 9.446 | 1,091,548 | -0.05(-0.50%) |
Dec 27, 2010 | 9.332 | 9.532 | 9.275 | 9.494 | 752,784 | +0.14(+1.53%) |
Dec 23, 2010 | 9.427 | 9.513 | 9.342 | 9.351 | 1,044,875 | -0.06(-0.61%) |
Dec 22, 2010 | 9.380 | 9.527 | 9.307 | 9.408 | 1,804,338 | +0.02(+0.20%) |
Dec 21, 2010 | 9.494 | 9.589 | 9.247 | 9.389 | 2,784,284 | -0.02(-0.20%) |
Dec 20, 2010 | 9.094 | 9.503 | 8.999 | 9.408 | 3,091,023 | +0.47(+5.21%) |
Dec 17, 2010 | 9.075 | 9.075 | 8.704 | 8.942 | 3,459,266 | -0.29(-3.09%) |
Dec 16, 2010 | 9.094 | 9.351 | 9.094 | 9.228 | 1,248,924 | +0.19(+2.11%) |
Dec 15, 2010 | 9.247 | 9.370 | 8.990 | 9.037 | 1,826,413 | -0.21(-2.26%) |
Dec 14, 2010 | 9.266 | 9.370 | 9.199 | 9.247 | 1,379,420 | +0.02(+0.21%) |
Dec 13, 2010 | 9.399 | 9.513 | 9.199 | 9.228 | 1,559,306 | -0.08(-0.82%) |
Dec 10, 2010 | 9.399 | 9.427 | 9.180 | 9.304 | 1,908,283 | -0.09(-0.91%) |
Dec 09, 2010 | 9.513 | 9.637 | 9.009 | 9.389 | 5,839,527 | -0.26(-2.66%) |
Dec 08, 2010 | 9.893 | 9.931 | 9.418 | 9.646 | 2,791,815 | -0.19(-1.93%) |
Dec 07, 2010 | 9.560 | 9.903 | 9.465 | 9.836 | 5,872,410 | +0.44(+4.66%) |
Dec 06, 2010 | 9.304 | 9.503 | 9.170 | 9.399 | 2,573,303 | +0.10(+1.13%) |
Dec 03, 2010 | 8.657 | 9.418 | 8.628 | 9.294 | 4,130,396 | +0.54(+6.20%) |
Dec 02, 2010 | 8.733 | 8.819 | 8.571 | 8.752 | 1,466,695 | +0.03(+0.33%) |