Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.22 | 10.35 | 10.19 | 10.31 | 101,459 | +0.09(+0.83%) |
Feb 25, 2011 | 9.988 | 10.25 | 9.988 | 10.23 | 102,469 | +0.25(+2.50%) |
Feb 24, 2011 | 10.00 | 10.09 | 9.892 | 9.977 | 125,958 | +0.01(+0.05%) |
Feb 23, 2011 | 10.18 | 10.19 | 9.964 | 9.972 | 180,536 | -0.22(-2.19%) |
Feb 22, 2011 | 10.08 | 10.23 | 10.08 | 10.19 | 157,246 | +0.02(+0.21%) |
Feb 18, 2011 | 10.19 | 10.21 | 10.11 | 10.17 | 162,954 | +0.00(+0.00%) |
Feb 17, 2011 | 10.06 | 10.21 | 10.06 | 10.17 | 137,397 | +0.10(+1.00%) |
Feb 16, 2011 | 10.19 | 10.21 | 10.03 | 10.07 | 119,242 | -0.04(-0.42%) |
Feb 15, 2011 | 10.20 | 10.24 | 10.10 | 10.12 | 144,882 | -0.10(-0.94%) |
Feb 14, 2011 | 10.31 | 10.37 | 10.18 | 10.21 | 72,069 | -0.12(-1.18%) |
Feb 11, 2011 | 10.21 | 10.37 | 10.15 | 10.33 | 93,284 | +0.08(+0.78%) |
Feb 10, 2011 | 10.21 | 10.25 | 10.10 | 10.25 | 178,435 | +0.02(+0.21%) |
Feb 09, 2011 | 10.18 | 10.23 | 10.13 | 10.23 | 133,312 | -0.01(-0.05%) |
Feb 08, 2011 | 10.18 | 10.25 | 10.17 | 10.24 | 104,336 | +0.02(+0.21%) |
Feb 07, 2011 | 10.22 | 10.28 | 10.16 | 10.22 | 93,678 | -0.02(-0.16%) |
Feb 04, 2011 | 10.25 | 10.26 | 10.13 | 10.23 | 112,207 | -0.01(-0.05%) |
Feb 03, 2011 | 10.34 | 10.34 | 10.14 | 10.24 | 350,709 | -0.13(-1.28%) |
Feb 02, 2011 | 10.35 | 10.57 | 10.33 | 10.37 | 87,306 | -0.03(-0.31%) |
Feb 01, 2011 | 10.37 | 10.47 | 10.20 | 10.40 | 143,692 | +0.08(+0.77%) |
Jan 31, 2011 | 10.34 | 10.35 | 10.19 | 10.32 | 225,277 | +0.04(+0.36%) |
Jan 28, 2011 | 10.43 | 10.43 | 10.11 | 10.29 | 220,348 | -0.18(-1.68%) |
Jan 27, 2011 | 10.43 | 10.58 | 10.38 | 10.46 | 83,735 | +0.02(+0.15%) |
Jan 26, 2011 | 10.42 | 10.55 | 10.25 | 10.44 | 114,757 | +0.03(+0.31%) |
Jan 25, 2011 | 10.13 | 10.41 | 10.13 | 10.41 | 144,606 | +0.21(+2.09%) |
Jan 24, 2011 | 10.04 | 10.28 | 9.993 | 10.20 | 89,497 | +0.10(+1.00%) |
Jan 21, 2011 | 10.15 | 10.15 | 9.940 | 10.10 | 149,090 | +0.00(+0.00%) |
Jan 20, 2011 | 10.11 | 10.23 | 9.988 | 10.10 | 119,131 | -0.07(-0.73%) |
Jan 19, 2011 | 10.15 | 10.27 | 10.08 | 10.17 | 214,186 | -0.01(-0.11%) |
Jan 18, 2011 | 10.10 | 10.29 | 9.940 | 10.18 | 129,584 | +0.04(+0.37%) |
Jan 14, 2011 | 10.08 | 10.19 | 10.01 | 10.15 | 90,952 | +0.08(+0.79%) |
Jan 13, 2011 | 9.950 | 10.08 | 9.950 | 10.07 | 72,880 | +0.10(+1.01%) |
Jan 12, 2011 | 9.998 | 9.998 | 9.849 | 9.966 | 146,018 | +0.05(+0.54%) |
Jan 11, 2011 | 9.977 | 9.988 | 9.839 | 9.913 | 195,497 | -0.03(-0.32%) |
Jan 10, 2011 | 9.924 | 10.00 | 9.849 | 9.945 | 136,876 | -0.04(-0.37%) |
Jan 07, 2011 | 10.06 | 10.10 | 9.839 | 9.982 | 115,938 | -0.07(-0.74%) |
Jan 06, 2011 | 10.21 | 10.23 | 9.998 | 10.06 | 128,811 | -0.10(-1.00%) |
Jan 05, 2011 | 10.17 | 10.25 | 10.09 | 10.16 | 162,723 | +0.03(+0.34%) |
Jan 04, 2011 | 10.47 | 10.47 | 10.09 | 10.12 | 426,497 | -0.37(-3.50%) |
Jan 03, 2011 | 10.34 | 10.50 | 10.21 | 10.49 | 153,325 | +0.28(+2.73%) |
Dec 31, 2010 | 10.39 | 10.41 | 10.19 | 10.21 | 62,608 | -0.19(-1.82%) |
Dec 30, 2010 | 10.38 | 10.42 | 10.36 | 10.40 | 87,915 | +0.01(+0.05%) |
Dec 29, 2010 | 10.44 | 10.46 | 10.35 | 10.40 | 95,861 | -0.04(-0.35%) |
Dec 28, 2010 | 10.35 | 10.46 | 10.27 | 10.43 | 239,811 | +0.11(+1.07%) |
Dec 27, 2010 | 10.15 | 10.37 | 10.01 | 10.32 | 49,847 | +0.16(+1.55%) |
Dec 23, 2010 | 10.16 | 10.29 | 10.13 | 10.17 | 94,378 | +0.05(+0.52%) |
Dec 22, 2010 | 10.01 | 10.19 | 9.950 | 10.11 | 108,454 | +0.10(+1.00%) |
Dec 21, 2010 | 10.03 | 10.06 | 9.929 | 10.01 | 141,308 | -0.01(-0.05%) |
Dec 20, 2010 | 9.934 | 10.09 | 9.882 | 10.02 | 178,380 | +0.09(+0.90%) |
Dec 17, 2010 | 9.924 | 9.929 | 9.845 | 9.929 | 343,502 | +0.01(+0.05%) |
Dec 16, 2010 | 9.908 | 9.987 | 9.829 | 9.924 | 127,210 | +0.02(+0.21%) |
Dec 15, 2010 | 10.00 | 10.02 | 9.803 | 9.903 | 143,593 | -0.10(-1.00%) |
Dec 14, 2010 | 10.03 | 10.11 | 9.946 | 10.00 | 137,441 | -0.03(-0.26%) |
Dec 13, 2010 | 9.950 | 10.12 | 9.892 | 10.03 | 143,825 | +0.09(+0.95%) |
Dec 10, 2010 | 9.929 | 9.955 | 9.850 | 9.934 | 151,983 | +0.02(+0.16%) |
Dec 09, 2010 | 9.992 | 10.03 | 9.908 | 9.918 | 112,791 | -0.05(-0.53%) |
Dec 08, 2010 | 9.981 | 10.08 | 9.913 | 9.971 | 190,512 | +0.00(+0.00%) |
Dec 07, 2010 | 9.934 | 10.02 | 9.882 | 9.971 | 240,799 | +0.13(+1.28%) |
Dec 06, 2010 | 9.850 | 9.887 | 9.766 | 9.845 | 147,450 | -0.04(-0.42%) |
Dec 03, 2010 | 9.813 | 9.934 | 9.750 | 9.887 | 150,183 | +0.02(+0.21%) |
Dec 02, 2010 | 9.834 | 9.866 | 9.761 | 9.866 | 155,656 | +0.05(+0.48%) |