Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 9.892 | 9.937 | 9.822 | 9.847 | 5,249,803 | +0.01(+0.07%) |
Feb 25, 2011 | 9.777 | 9.886 | 9.706 | 9.841 | 6,302,173 | +0.12(+1.19%) |
Feb 24, 2011 | 9.713 | 9.950 | 9.623 | 9.725 | 4,893,236 | -0.01(-0.13%) |
Feb 23, 2011 | 9.886 | 9.905 | 9.488 | 9.738 | 6,764,515 | -0.13(-1.30%) |
Feb 22, 2011 | 10.08 | 10.18 | 9.834 | 9.867 | 7,955,531 | -0.26(-2.60%) |
Feb 18, 2011 | 10.24 | 10.26 | 10.10 | 10.13 | 5,077,531 | -0.12(-1.13%) |
Feb 17, 2011 | 10.25 | 10.37 | 10.19 | 10.24 | 5,190,596 | -0.02(-0.19%) |
Feb 16, 2011 | 10.21 | 10.46 | 10.07 | 10.26 | 10,218,329 | +0.13(+1.33%) |
Feb 15, 2011 | 10.26 | 10.30 | 10.08 | 10.13 | 5,954,083 | -0.19(-1.80%) |
Feb 14, 2011 | 10.35 | 10.39 | 10.18 | 10.32 | 5,637,060 | -0.06(-0.62%) |
Feb 11, 2011 | 10.30 | 10.39 | 10.08 | 10.38 | 10,564,090 | +0.33(+3.25%) |
Feb 10, 2011 | 9.424 | 10.48 | 9.315 | 10.05 | 29,701,964 | +0.63(+6.67%) |
Feb 09, 2011 | 9.417 | 9.494 | 9.366 | 9.424 | 8,119,524 | +0.01(+0.07%) |
Feb 08, 2011 | 9.507 | 9.584 | 9.385 | 9.417 | 9,336,734 | -0.10(-1.01%) |
Feb 07, 2011 | 9.591 | 9.629 | 9.488 | 9.514 | 6,032,828 | -0.02(-0.20%) |
Feb 04, 2011 | 9.482 | 9.603 | 9.412 | 9.533 | 6,843,066 | +0.10(+1.09%) |
Feb 03, 2011 | 9.398 | 9.860 | 9.398 | 9.430 | 10,432,743 | +0.15(+1.66%) |
Feb 02, 2011 | 9.424 | 9.424 | 9.199 | 9.276 | 7,073,098 | -0.13(-1.43%) |
Feb 01, 2011 | 9.302 | 9.437 | 9.276 | 9.411 | 4,975,412 | +0.13(+1.45%) |
Jan 31, 2011 | 9.373 | 9.417 | 9.238 | 9.276 | 7,586,115 | -0.06(-0.69%) |
Jan 28, 2011 | 9.533 | 9.533 | 9.219 | 9.340 | 7,160,131 | -0.17(-1.75%) |
Jan 27, 2011 | 9.353 | 9.552 | 9.308 | 9.507 | 7,031,395 | +0.21(+2.28%) |
Jan 26, 2011 | 9.296 | 9.437 | 9.186 | 9.296 | 7,526,410 | +0.03(+0.35%) |
Jan 25, 2011 | 9.231 | 9.263 | 9.071 | 9.263 | 6,933,525 | +0.00(+0.00%) |
Jan 24, 2011 | 9.276 | 9.340 | 9.180 | 9.263 | 6,506,926 | -0.04(-0.48%) |
Jan 21, 2011 | 9.417 | 9.488 | 9.212 | 9.308 | 6,270,903 | -0.08(-0.89%) |
Jan 20, 2011 | 9.231 | 9.559 | 9.206 | 9.392 | 9,834,665 | +0.16(+1.74%) |
Jan 19, 2011 | 9.142 | 9.321 | 9.106 | 9.231 | 12,033,418 | +0.17(+1.91%) |
Jan 18, 2011 | 8.962 | 9.065 | 8.949 | 9.058 | 7,079,351 | +0.05(+0.57%) |
Jan 14, 2011 | 8.994 | 9.033 | 8.853 | 9.007 | 6,611,993 | +0.01(+0.14%) |
Jan 13, 2011 | 9.058 | 9.090 | 8.943 | 8.994 | 6,628,218 | -0.05(-0.57%) |
Jan 12, 2011 | 9.129 | 9.161 | 8.994 | 9.045 | 6,048,187 | -0.04(-0.42%) |
Jan 11, 2011 | 9.263 | 9.315 | 8.930 | 9.084 | 10,111,697 | -0.13(-1.46%) |
Jan 10, 2011 | 9.212 | 9.398 | 9.135 | 9.219 | 9,961,628 | -0.06(-0.62%) |
Jan 07, 2011 | 9.443 | 9.482 | 9.071 | 9.276 | 19,213,416 | -0.38(-3.92%) |
Jan 06, 2011 | 8.802 | 10.07 | 8.802 | 9.655 | 43,239,420 | +0.37(+4.01%) |
Jan 05, 2011 | 9.251 | 9.353 | 9.180 | 9.283 | 7,565,093 | +0.04(+0.49%) |
Jan 04, 2011 | 9.373 | 9.385 | 9.174 | 9.238 | 8,300,685 | -0.05(-0.55%) |
Jan 03, 2011 | 9.417 | 9.430 | 9.219 | 9.289 | 9,307,697 | -0.10(-1.03%) |
Dec 31, 2010 | 9.424 | 9.459 | 9.296 | 9.385 | 6,508,111 | -0.09(-0.95%) |
Dec 30, 2010 | 9.302 | 9.475 | 9.257 | 9.475 | 5,305,560 | +0.16(+1.72%) |
Dec 29, 2010 | 9.206 | 9.366 | 9.206 | 9.315 | 4,237,836 | +0.11(+1.18%) |
Dec 28, 2010 | 9.302 | 9.328 | 9.206 | 9.206 | 4,171,413 | -0.08(-0.83%) |
Dec 27, 2010 | 9.289 | 9.334 | 9.142 | 9.283 | 3,463,935 | +0.01(+0.14%) |
Dec 23, 2010 | 9.244 | 9.353 | 9.148 | 9.270 | 6,388,810 | -0.01(-0.07%) |
Dec 22, 2010 | 9.270 | 9.315 | 9.129 | 9.276 | 10,117,759 | -0.20(-2.10%) |
Dec 21, 2010 | 9.456 | 9.597 | 9.389 | 9.475 | 8,399,897 | +0.01(+0.07%) |
Dec 20, 2010 | 9.648 | 9.648 | 9.219 | 9.469 | 16,307,420 | -0.30(-3.02%) |
Dec 17, 2010 | 9.867 | 9.924 | 9.751 | 9.764 | 9,267,856 | -0.13(-1.36%) |
Dec 16, 2010 | 9.796 | 9.969 | 9.719 | 9.899 | 6,547,891 | +0.15(+1.58%) |
Dec 15, 2010 | 9.706 | 9.828 | 9.668 | 9.745 | 7,635,257 | +0.04(+0.46%) |
Dec 14, 2010 | 9.860 | 9.905 | 9.607 | 9.700 | 9,251,416 | -0.16(-1.63%) |
Dec 13, 2010 | 9.899 | 9.937 | 9.770 | 9.860 | 9,239,008 | -0.04(-0.39%) |
Dec 10, 2010 | 9.918 | 10.01 | 9.802 | 9.899 | 7,209,963 | +0.02(+0.19%) |
Dec 09, 2010 | 9.963 | 10.00 | 9.770 | 9.879 | 8,395,108 | +0.01(+0.13%) |
Dec 08, 2010 | 9.836 | 9.941 | 9.780 | 9.867 | 9,740,278 | +0.09(+0.88%) |
Dec 07, 2010 | 9.836 | 9.928 | 9.749 | 9.780 | 8,125,995 | -0.20(-2.04%) |
Dec 06, 2010 | 9.971 | 10.01 | 9.731 | 9.984 | 13,209,640 | +0.25(+2.53%) |
Dec 03, 2010 | 9.718 | 10.01 | 9.576 | 9.737 | 16,721,098 | -0.06(-0.63%) |
Dec 02, 2010 | 9.873 | 9.934 | 9.576 | 9.799 | 22,948,964 | -0.59(-5.70%) |