Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.41 | 11.44 | 11.05 | 11.15 | 3,887,442 | -0.23(-2.02%) |
Feb 25, 2011 | 11.16 | 11.45 | 11.12 | 11.38 | 4,697,199 | +0.28(+2.52%) |
Feb 24, 2011 | 10.79 | 11.14 | 10.70 | 11.10 | 7,068,480 | +0.26(+2.40%) |
Feb 23, 2011 | 10.88 | 10.88 | 10.33 | 10.84 | 11,101,526 | -0.06(-0.55%) |
Feb 22, 2011 | 11.27 | 11.38 | 10.88 | 10.90 | 9,372,760 | -0.71(-6.07%) |
Feb 18, 2011 | 11.75 | 11.76 | 11.51 | 11.61 | 3,365,698 | -0.13(-1.15%) |
Feb 17, 2011 | 11.64 | 11.87 | 11.60 | 11.74 | 7,438,512 | +0.11(+0.94%) |
Feb 16, 2011 | 11.60 | 11.70 | 11.44 | 11.63 | 5,995,035 | +0.11(+0.93%) |
Feb 15, 2011 | 11.65 | 11.72 | 11.43 | 11.52 | 5,240,362 | -0.13(-1.09%) |
Feb 14, 2011 | 11.30 | 11.65 | 11.28 | 11.65 | 5,839,128 | +0.33(+2.92%) |
Feb 11, 2011 | 11.21 | 11.43 | 11.15 | 11.32 | 7,470,729 | +0.13(+1.16%) |
Feb 10, 2011 | 11.11 | 11.39 | 11.04 | 11.19 | 7,395,160 | -0.11(-0.97%) |
Feb 09, 2011 | 11.44 | 11.59 | 11.21 | 11.30 | 7,903,004 | -0.25(-2.16%) |
Feb 08, 2011 | 11.62 | 11.65 | 11.46 | 11.55 | 6,565,923 | -0.01(-0.09%) |
Feb 07, 2011 | 11.55 | 11.83 | 11.47 | 11.56 | 8,537,988 | +0.02(+0.17%) |
Feb 04, 2011 | 11.16 | 11.69 | 11.16 | 11.54 | 13,140,209 | +0.38(+3.36%) |
Feb 03, 2011 | 11.27 | 11.54 | 11.01 | 11.16 | 14,303,409 | -0.34(-2.91%) |
Feb 02, 2011 | 11.49 | 11.78 | 11.29 | 11.50 | 12,850,074 | +0.14(+1.23%) |
Feb 01, 2011 | 11.10 | 11.57 | 11.06 | 11.36 | 15,378,145 | +0.31(+2.81%) |
Jan 31, 2011 | 10.94 | 11.16 | 10.85 | 11.05 | 10,808,335 | +0.12(+1.10%) |
Jan 28, 2011 | 11.38 | 11.41 | 10.87 | 10.93 | 10,914,925 | -0.43(-3.78%) |
Jan 27, 2011 | 11.42 | 11.50 | 11.24 | 11.36 | 7,589,527 | +0.06(+0.53%) |
Jan 26, 2011 | 11.39 | 11.45 | 11.21 | 11.30 | 7,034,139 | +0.07(+0.62%) |
Jan 25, 2011 | 11.27 | 11.28 | 11.11 | 11.23 | 5,925,115 | -0.04(-0.35%) |
Jan 24, 2011 | 10.85 | 11.35 | 10.84 | 11.27 | 9,111,049 | +0.42(+3.87%) |
Jan 21, 2011 | 11.21 | 11.25 | 10.80 | 10.85 | 7,544,467 | -0.22(-1.99%) |
Jan 20, 2011 | 11.06 | 11.12 | 10.76 | 11.07 | 8,924,079 | -0.15(-1.34%) |
Jan 19, 2011 | 11.49 | 11.57 | 11.19 | 11.22 | 13,417,085 | -0.38(-3.28%) |
Jan 18, 2011 | 11.67 | 11.75 | 11.53 | 11.60 | 9,835,110 | -0.04(-0.34%) |
Jan 14, 2011 | 11.37 | 11.95 | 11.30 | 11.64 | 20,635,652 | +0.21(+1.84%) |
Jan 13, 2011 | 11.50 | 11.61 | 11.31 | 11.43 | 17,473,228 | +0.06(+0.53%) |
Jan 12, 2011 | 11.10 | 11.44 | 10.98 | 11.37 | 13,057,112 | +0.25(+2.29%) |
Jan 11, 2011 | 11.00 | 11.15 | 10.91 | 11.12 | 11,576,587 | +0.12(+1.05%) |
Jan 10, 2011 | 10.85 | 11.00 | 10.66 | 11.00 | 12,952,795 | +0.22(+2.04%) |
Jan 07, 2011 | 10.53 | 10.78 | 10.45 | 10.78 | 12,847,070 | +0.36(+3.48%) |
Jan 06, 2011 | 10.32 | 10.44 | 10.26 | 10.42 | 6,472,378 | +0.13(+1.24%) |
Jan 05, 2011 | 10.19 | 10.30 | 10.06 | 10.29 | 7,560,916 | +0.06(+0.59%) |
Jan 04, 2011 | 9.950 | 10.30 | 9.910 | 10.23 | 14,494,361 | +0.36(+3.65%) |
Jan 03, 2011 | 10.05 | 10.13 | 9.820 | 9.870 | 8,189,322 | -0.01(-0.10%) |
Dec 31, 2010 | 9.870 | 9.940 | 9.800 | 9.880 | 2,454,509 | +0.03(+0.30%) |
Dec 30, 2010 | 9.900 | 9.970 | 9.820 | 9.850 | 3,998,764 | -0.07(-0.71%) |
Dec 29, 2010 | 9.710 | 9.950 | 9.660 | 9.920 | 9,640,629 | +0.29(+3.01%) |
Dec 28, 2010 | 9.500 | 9.645 | 9.450 | 9.630 | 4,940,894 | +0.16(+1.69%) |
Dec 27, 2010 | 9.380 | 9.500 | 9.290 | 9.470 | 3,346,048 | +0.08(+0.85%) |
Dec 23, 2010 | 9.320 | 9.410 | 9.200 | 9.390 | 5,864,612 | +0.11(+1.19%) |
Dec 22, 2010 | 9.140 | 9.300 | 9.140 | 9.280 | 4,912,207 | +0.03(+0.32%) |
Dec 21, 2010 | 9.200 | 9.270 | 9.140 | 9.250 | 5,126,327 | +0.08(+0.87%) |
Dec 20, 2010 | 9.180 | 9.210 | 9.070 | 9.170 | 2,947,858 | +0.03(+0.33%) |
Dec 17, 2010 | 9.030 | 9.210 | 8.995 | 9.140 | 4,348,714 | +0.13(+1.44%) |
Dec 16, 2010 | 8.940 | 9.030 | 8.890 | 9.010 | 2,745,036 | +0.05(+0.56%) |
Dec 15, 2010 | 8.930 | 9.020 | 8.900 | 8.960 | 5,189,827 | -0.05(-0.55%) |
Dec 14, 2010 | 9.170 | 9.180 | 8.980 | 9.010 | 5,057,811 | -0.16(-1.74%) |
Dec 13, 2010 | 9.240 | 9.290 | 9.070 | 9.170 | 5,712,133 | -0.07(-0.76%) |
Dec 10, 2010 | 9.340 | 9.360 | 9.110 | 9.240 | 5,145,959 | -0.10(-1.07%) |
Dec 09, 2010 | 9.440 | 9.440 | 9.270 | 9.340 | 4,765,481 | -0.07(-0.74%) |
Dec 08, 2010 | 9.210 | 9.430 | 9.080 | 9.410 | 9,783,978 | +0.32(+3.52%) |
Dec 07, 2010 | 9.180 | 9.260 | 9.060 | 9.090 | 5,221,069 | -0.04(-0.38%) |
Dec 06, 2010 | 9.170 | 9.240 | 9.060 | 9.125 | 5,396,704 | -0.09(-0.92%) |
Dec 03, 2010 | 9.000 | 9.250 | 8.990 | 9.210 | 8,681,254 | +0.12(+1.32%) |
Dec 02, 2010 | 8.670 | 9.100 | 8.640 | 9.090 | 14,300,325 | +0.40(+4.60%) |