Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.34 | 10.41 | 9.149 | 9.534 | 28,174,320 | -0.60(-5.93%) |
Feb 25, 2011 | 9.553 | 10.16 | 9.553 | 10.14 | 13,069,198 | +0.66(+6.94%) |
Feb 24, 2011 | 9.938 | 9.938 | 9.431 | 9.478 | 12,842,612 | -0.43(-4.36%) |
Feb 23, 2011 | 9.778 | 10.11 | 9.722 | 9.910 | 12,806,114 | +0.14(+1.44%) |
Feb 22, 2011 | 10.37 | 10.41 | 9.731 | 9.769 | 16,918,656 | -0.17(-1.70%) |
Feb 18, 2011 | 9.750 | 10.11 | 9.694 | 9.938 | 18,759,256 | +0.29(+3.02%) |
Feb 17, 2011 | 9.506 | 9.675 | 9.374 | 9.647 | 10,186,385 | +0.26(+2.80%) |
Feb 16, 2011 | 9.440 | 9.487 | 9.121 | 9.384 | 13,577,419 | -0.15(-1.58%) |
Feb 15, 2011 | 9.468 | 9.619 | 9.421 | 9.534 | 11,300,954 | +0.30(+3.26%) |
Feb 14, 2011 | 9.046 | 9.327 | 9.046 | 9.234 | 8,569,742 | +0.27(+3.04%) |
Feb 11, 2011 | 9.074 | 9.168 | 8.848 | 8.961 | 8,434,627 | -0.03(-0.31%) |
Feb 10, 2011 | 8.707 | 9.036 | 8.548 | 8.989 | 10,511,175 | +0.11(+1.27%) |
Feb 09, 2011 | 9.252 | 9.318 | 8.839 | 8.877 | 12,345,728 | -0.35(-3.77%) |
Feb 08, 2011 | 9.262 | 9.337 | 9.149 | 9.224 | 10,046,362 | +0.16(+1.76%) |
Feb 07, 2011 | 9.196 | 9.358 | 9.046 | 9.064 | 10,640,454 | -0.02(-0.21%) |
Feb 04, 2011 | 9.318 | 9.440 | 9.027 | 9.083 | 14,326,237 | -0.16(-1.73%) |
Feb 03, 2011 | 8.736 | 9.299 | 8.538 | 9.243 | 14,203,571 | +0.58(+6.72%) |
Feb 02, 2011 | 8.792 | 8.820 | 8.548 | 8.661 | 8,718,568 | -0.12(-1.39%) |
Feb 01, 2011 | 8.595 | 8.811 | 8.463 | 8.783 | 11,048,806 | +0.33(+3.89%) |
Jan 31, 2011 | 8.454 | 8.642 | 8.304 | 8.454 | 13,578,212 | -0.08(-0.99%) |
Jan 28, 2011 | 8.041 | 8.736 | 7.984 | 8.538 | 21,376,316 | +0.46(+5.70%) |
Jan 27, 2011 | 8.510 | 8.548 | 8.041 | 8.078 | 16,126,263 | -0.44(-5.18%) |
Jan 26, 2011 | 7.918 | 8.529 | 7.900 | 8.520 | 16,727,171 | +0.62(+7.85%) |
Jan 25, 2011 | 7.872 | 7.947 | 7.693 | 7.900 | 17,315,276 | -0.11(-1.41%) |
Jan 24, 2011 | 8.059 | 8.294 | 7.918 | 8.012 | 13,674,720 | -0.10(-1.27%) |
Jan 21, 2011 | 8.369 | 8.454 | 8.106 | 8.116 | 14,180,616 | -0.29(-3.46%) |
Jan 20, 2011 | 8.557 | 8.567 | 8.172 | 8.407 | 20,710,152 | -0.52(-5.79%) |
Jan 19, 2011 | 9.374 | 9.431 | 8.895 | 8.924 | 9,717,815 | -0.24(-2.66%) |
Jan 18, 2011 | 9.121 | 9.280 | 9.093 | 9.168 | 8,871,301 | +0.17(+1.88%) |
Jan 14, 2011 | 8.952 | 9.111 | 8.877 | 8.999 | 11,492,204 | -0.16(-1.74%) |
Jan 13, 2011 | 9.713 | 9.750 | 9.083 | 9.158 | 13,372,803 | -0.53(-5.43%) |
Jan 12, 2011 | 9.769 | 9.807 | 9.543 | 9.684 | 8,534,144 | -0.04(-0.39%) |
Jan 11, 2011 | 9.675 | 9.816 | 9.590 | 9.722 | 10,067,146 | +0.25(+2.68%) |
Jan 10, 2011 | 9.459 | 9.553 | 9.299 | 9.468 | 9,086,965 | +0.06(+0.60%) |
Jan 07, 2011 | 9.130 | 9.628 | 9.111 | 9.412 | 14,364,507 | +0.09(+1.01%) |
Jan 06, 2011 | 9.760 | 9.788 | 9.299 | 9.318 | 14,512,986 | -0.48(-4.89%) |
Jan 05, 2011 | 9.543 | 9.853 | 9.280 | 9.797 | 17,493,252 | -0.05(-0.48%) |
Jan 04, 2011 | 10.36 | 10.41 | 9.506 | 9.844 | 24,188,260 | -0.71(-6.76%) |
Jan 03, 2011 | 10.73 | 10.86 | 10.48 | 10.56 | 14,680,689 | -0.02(-0.18%) |
Dec 31, 2010 | 10.54 | 10.72 | 10.45 | 10.58 | 5,954,351 | +0.12(+1.17%) |
Dec 30, 2010 | 10.68 | 10.75 | 10.40 | 10.45 | 8,085,422 | -0.20(-1.85%) |
Dec 29, 2010 | 10.69 | 10.82 | 10.61 | 10.65 | 10,152,178 | +0.09(+0.89%) |
Dec 28, 2010 | 10.31 | 10.65 | 10.20 | 10.56 | 18,404,408 | +0.54(+5.44%) |
Dec 27, 2010 | 10.21 | 10.22 | 9.947 | 10.01 | 7,093,682 | -0.10(-1.02%) |
Dec 23, 2010 | 9.976 | 10.27 | 9.872 | 10.12 | 9,028,987 | +0.03(+0.28%) |
Dec 22, 2010 | 10.33 | 10.37 | 10.09 | 10.09 | 9,652,999 | -0.18(-1.74%) |
Dec 21, 2010 | 10.23 | 10.36 | 10.07 | 10.27 | 8,902,160 | +0.06(+0.55%) |
Dec 20, 2010 | 10.07 | 10.24 | 9.882 | 10.21 | 9,776,850 | +0.25(+2.55%) |
Dec 17, 2010 | 9.957 | 10.14 | 9.863 | 9.957 | 15,964,373 | +0.03(+0.28%) |
Dec 16, 2010 | 10.07 | 10.07 | 9.647 | 9.929 | 15,912,934 | -0.15(-1.49%) |
Dec 15, 2010 | 10.16 | 10.37 | 10.08 | 10.08 | 13,754,318 | -0.28(-2.72%) |
Dec 14, 2010 | 10.38 | 10.61 | 10.22 | 10.36 | 15,757,509 | +0.03(+0.27%) |
Dec 13, 2010 | 10.40 | 10.59 | 10.24 | 10.33 | 16,485,980 | +0.30(+3.00%) |
Dec 10, 2010 | 9.713 | 10.07 | 9.506 | 10.03 | 13,017,908 | +0.23(+2.30%) |
Dec 09, 2010 | 9.788 | 9.966 | 9.637 | 9.807 | 14,691,464 | +0.20(+2.05%) |
Dec 08, 2010 | 9.731 | 9.750 | 9.299 | 9.609 | 23,160,786 | -0.26(-2.66%) |
Dec 07, 2010 | 10.68 | 10.71 | 9.863 | 9.872 | 28,557,378 | -0.23(-2.32%) |
Dec 06, 2010 | 10.14 | 10.38 | 9.985 | 10.11 | 19,323,976 | +0.24(+2.48%) |
Dec 03, 2010 | 9.262 | 9.919 | 9.177 | 9.863 | 22,043,106 | +0.70(+7.69%) |
Dec 02, 2010 | 9.140 | 9.337 | 9.036 | 9.158 | 15,258,503 | +0.03(+0.31%) |