Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.95 | 12.69 | 11.85 | 12.45 | 3,387,038 | +0.63(+5.33%) |
Feb 25, 2011 | 11.62 | 11.85 | 11.48 | 11.82 | 1,720,792 | +0.25(+2.16%) |
Feb 24, 2011 | 11.44 | 11.77 | 11.26 | 11.57 | 2,391,050 | +0.05(+0.43%) |
Feb 23, 2011 | 10.51 | 12.00 | 10.40 | 11.52 | 7,222,008 | +0.97(+9.19%) |
Feb 22, 2011 | 10.51 | 10.90 | 10.31 | 10.55 | 3,095,656 | -0.21(-1.95%) |
Feb 18, 2011 | 10.60 | 10.80 | 10.23 | 10.76 | 7,124,080 | +0.87(+8.80%) |
Feb 17, 2011 | 9.630 | 10.10 | 9.570 | 9.890 | 1,942,337 | +0.20(+2.06%) |
Feb 16, 2011 | 9.650 | 10.21 | 9.460 | 9.690 | 3,247,499 | -0.35(-3.49%) |
Feb 15, 2011 | 10.08 | 10.21 | 9.780 | 10.04 | 1,385,033 | -0.05(-0.50%) |
Feb 14, 2011 | 9.940 | 10.85 | 9.820 | 10.09 | 4,053,973 | +0.21(+2.13%) |
Feb 11, 2011 | 9.650 | 9.950 | 9.570 | 9.880 | 1,313,613 | +0.21(+2.17%) |
Feb 10, 2011 | 9.670 | 9.880 | 9.400 | 9.670 | 1,148,077 | -0.09(-0.92%) |
Feb 09, 2011 | 9.970 | 9.990 | 9.610 | 9.760 | 877,713 | -0.21(-2.13%) |
Feb 08, 2011 | 9.920 | 10.00 | 9.790 | 9.973 | 1,044,425 | +0.05(+0.53%) |
Feb 07, 2011 | 9.770 | 10.12 | 9.760 | 9.920 | 1,541,121 | +0.16(+1.64%) |
Feb 04, 2011 | 9.630 | 9.845 | 9.570 | 9.760 | 1,146,753 | +0.10(+1.04%) |
Feb 03, 2011 | 9.500 | 9.840 | 9.350 | 9.660 | 1,212,564 | +0.10(+1.05%) |
Feb 02, 2011 | 9.250 | 9.820 | 9.000 | 9.560 | 2,050,692 | +0.30(+3.24%) |
Feb 01, 2011 | 8.670 | 9.460 | 8.510 | 9.260 | 1,881,238 | +0.59(+6.81%) |
Jan 31, 2011 | 8.700 | 8.830 | 8.250 | 8.670 | 1,421,390 | +0.05(+0.58%) |
Jan 28, 2011 | 8.970 | 8.970 | 8.370 | 8.620 | 2,885,141 | -0.41(-4.54%) |
Jan 27, 2011 | 8.780 | 9.250 | 8.530 | 9.030 | 2,700,326 | +0.22(+2.50%) |
Jan 26, 2011 | 7.990 | 8.880 | 7.870 | 8.810 | 4,259,201 | +0.88(+11.10%) |
Jan 25, 2011 | 7.780 | 7.990 | 7.700 | 7.930 | 1,050,039 | +0.13(+1.67%) |
Jan 24, 2011 | 7.470 | 7.930 | 7.470 | 7.800 | 1,056,752 | +0.33(+4.42%) |
Jan 21, 2011 | 7.530 | 7.700 | 7.470 | 7.470 | 1,089,884 | +0.01(+0.13%) |
Jan 20, 2011 | 7.150 | 7.500 | 7.100 | 7.460 | 1,150,867 | +0.24(+3.32%) |
Jan 19, 2011 | 7.500 | 7.540 | 7.210 | 7.220 | 1,298,509 | -0.32(-4.24%) |
Jan 18, 2011 | 7.690 | 7.750 | 7.400 | 7.540 | 1,121,835 | -0.12(-1.57%) |
Jan 14, 2011 | 7.360 | 7.700 | 7.290 | 7.660 | 1,205,297 | +0.30(+4.08%) |
Jan 13, 2011 | 7.760 | 7.780 | 7.300 | 7.360 | 1,996,073 | -0.39(-5.03%) |
Jan 12, 2011 | 7.920 | 7.950 | 7.630 | 7.750 | 1,241,493 | -0.11(-1.40%) |
Jan 11, 2011 | 7.970 | 8.000 | 7.750 | 7.860 | 1,239,275 | -0.07(-0.88%) |
Jan 10, 2011 | 8.250 | 8.250 | 7.910 | 7.930 | 1,280,977 | -0.07(-0.88%) |
Jan 07, 2011 | 8.200 | 8.250 | 7.805 | 8.000 | 1,027,644 | -0.19(-2.32%) |
Jan 06, 2011 | 8.000 | 8.270 | 8.000 | 8.190 | 1,279,751 | +0.23(+2.89%) |
Jan 05, 2011 | 7.750 | 8.060 | 7.650 | 7.960 | 1,799,961 | +0.19(+2.45%) |
Jan 04, 2011 | 8.410 | 8.520 | 7.650 | 7.770 | 2,731,504 | -0.72(-8.53%) |
Jan 03, 2011 | 8.320 | 8.770 | 8.320 | 8.495 | 1,517,968 | +0.28(+3.47%) |
Dec 31, 2010 | 8.570 | 8.620 | 8.160 | 8.210 | 1,383,773 | -0.38(-4.42%) |
Dec 30, 2010 | 8.670 | 8.790 | 8.540 | 8.590 | 628,089 | -0.12(-1.38%) |
Dec 29, 2010 | 8.860 | 8.880 | 8.660 | 8.710 | 620,135 | -0.14(-1.58%) |
Dec 28, 2010 | 8.770 | 8.890 | 8.730 | 8.850 | 984,778 | +0.07(+0.80%) |
Dec 27, 2010 | 8.680 | 8.850 | 8.620 | 8.780 | 794,990 | +0.06(+0.69%) |
Dec 23, 2010 | 8.750 | 8.900 | 8.650 | 8.720 | 1,023,284 | +0.05(+0.58%) |
Dec 22, 2010 | 9.070 | 9.120 | 8.610 | 8.670 | 1,585,471 | -0.41(-4.52%) |
Dec 21, 2010 | 8.710 | 9.200 | 8.600 | 9.080 | 2,371,470 | +0.37(+4.25%) |
Dec 20, 2010 | 8.780 | 8.780 | 8.450 | 8.710 | 2,037,471 | -0.07(-0.80%) |
Dec 17, 2010 | 8.200 | 8.850 | 8.010 | 8.780 | 4,167,894 | +0.57(+6.94%) |
Dec 16, 2010 | 8.032 | 8.355 | 7.730 | 8.210 | 3,238,775 | +0.00(+0.00%) |
Dec 15, 2010 | 7.160 | 8.270 | 7.120 | 8.210 | 5,779,122 | +1.00(+13.87%) |
Dec 14, 2010 | 6.850 | 7.410 | 6.800 | 7.210 | 3,293,377 | +0.40(+5.87%) |
Dec 13, 2010 | 6.700 | 6.850 | 6.580 | 6.810 | 2,043,264 | +0.17(+2.56%) |
Dec 10, 2010 | 6.470 | 6.770 | 6.260 | 6.640 | 2,431,104 | +0.13(+2.00%) |
Dec 09, 2010 | 5.860 | 6.600 | 5.800 | 6.510 | 4,216,368 | +0.69(+11.86%) |
Dec 08, 2010 | 5.980 | 5.980 | 5.800 | 5.820 | 1,061,290 | -0.11(-1.85%) |
Dec 07, 2010 | 6.020 | 6.085 | 5.870 | 5.930 | 1,702,969 | +0.06(+1.02%) |
Dec 06, 2010 | 5.870 | 5.990 | 5.780 | 5.870 | 1,105,458 | -0.03(-0.51%) |
Dec 03, 2010 | 5.840 | 5.960 | 5.650 | 5.900 | 1,411,088 | -0.01(-0.17%) |
Dec 02, 2010 | 6.000 | 6.040 | 5.750 | 5.910 | 2,242,111 | -0.06(-1.01%) |