Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.08 | 11.94 | 10.84 | 11.20 | 1,207,318 | +0.09(+0.78%) |
Feb 25, 2011 | 10.73 | 11.14 | 10.70 | 11.11 | 1,587,871 | +0.41(+3.81%) |
Feb 24, 2011 | 10.77 | 10.78 | 10.67 | 10.70 | 368,372 | -0.07(-0.62%) |
Feb 23, 2011 | 10.82 | 11.03 | 10.68 | 10.77 | 1,401,811 | -0.18(-1.61%) |
Feb 22, 2011 | 11.00 | 11.58 | 10.88 | 10.94 | 902,024 | -0.28(-2.46%) |
Feb 18, 2011 | 10.94 | 11.23 | 10.83 | 11.22 | 841,101 | +0.28(+2.59%) |
Feb 17, 2011 | 10.93 | 10.95 | 10.83 | 10.94 | 427,262 | +0.04(+0.33%) |
Feb 16, 2011 | 10.85 | 10.94 | 10.83 | 10.90 | 236,996 | +0.10(+0.90%) |
Feb 15, 2011 | 10.90 | 10.95 | 10.78 | 10.80 | 190,989 | -0.06(-0.53%) |
Feb 14, 2011 | 10.79 | 10.87 | 10.79 | 10.86 | 109,619 | +0.03(+0.23%) |
Feb 11, 2011 | 10.86 | 10.88 | 10.75 | 10.84 | 179,655 | -0.03(-0.23%) |
Feb 10, 2011 | 10.86 | 10.89 | 10.79 | 10.86 | 112,895 | -0.07(-0.61%) |
Feb 09, 2011 | 10.95 | 10.95 | 10.79 | 10.93 | 72,380 | -0.02(-0.21%) |
Feb 08, 2011 | 11.00 | 11.07 | 10.93 | 10.95 | 923,111 | +0.01(+0.11%) |
Feb 07, 2011 | 10.95 | 11.08 | 10.88 | 10.94 | 281,132 | -0.01(-0.07%) |
Feb 04, 2011 | 10.95 | 10.98 | 10.91 | 10.95 | 207,114 | -0.03(-0.23%) |
Feb 03, 2011 | 10.75 | 11.00 | 9.428 | 10.97 | 668,018 | +0.21(+1.94%) |
Feb 02, 2011 | 10.70 | 10.91 | 10.69 | 10.76 | 673,270 | +0.01(+0.10%) |
Feb 01, 2011 | 10.73 | 10.78 | 10.66 | 10.75 | 713,891 | +0.10(+0.93%) |
Jan 31, 2011 | 10.72 | 10.75 | 10.59 | 10.65 | 573,108 | +0.04(+0.42%) |
Jan 28, 2011 | 10.71 | 10.88 | 10.52 | 10.61 | 1,358,723 | -0.04(-0.35%) |
Jan 27, 2011 | 10.52 | 10.73 | 10.49 | 10.65 | 1,526,837 | +0.14(+1.37%) |
Jan 26, 2011 | 10.55 | 10.57 | 10.37 | 10.50 | 541,644 | +0.03(+0.31%) |
Jan 25, 2011 | 10.29 | 10.47 | 10.29 | 10.47 | 489,449 | +0.18(+1.71%) |
Jan 24, 2011 | 10.14 | 10.31 | 10.14 | 10.29 | 101,699 | +0.16(+1.56%) |
Jan 21, 2011 | 10.06 | 10.16 | 10.00 | 10.14 | 908,440 | +0.11(+1.15%) |
Jan 20, 2011 | 10.29 | 10.29 | 9.986 | 10.02 | 156,729 | -0.30(-2.87%) |
Jan 19, 2011 | 10.39 | 10.40 | 10.24 | 10.32 | 143,757 | -0.10(-0.91%) |
Jan 18, 2011 | 10.30 | 10.41 | 10.29 | 10.41 | 199,907 | +0.04(+0.38%) |
Jan 14, 2011 | 10.59 | 10.59 | 10.37 | 10.37 | 130,596 | -0.19(-1.77%) |
Jan 13, 2011 | 10.49 | 10.60 | 10.45 | 10.56 | 287,559 | +0.08(+0.75%) |
Jan 12, 2011 | 10.54 | 10.54 | 10.43 | 10.48 | 232,262 | +0.01(+0.09%) |
Jan 11, 2011 | 10.41 | 10.49 | 10.34 | 10.47 | 485,322 | +0.17(+1.62%) |
Jan 10, 2011 | 10.17 | 10.32 | 10.17 | 10.31 | 145,005 | +0.15(+1.45%) |
Jan 07, 2011 | 10.06 | 10.16 | 10.03 | 10.16 | 120,954 | +0.10(+1.04%) |
Jan 06, 2011 | 10.04 | 10.17 | 10.01 | 10.05 | 195,206 | -0.03(-0.25%) |
Jan 05, 2011 | 9.848 | 10.08 | 9.790 | 10.08 | 517,582 | +0.23(+2.35%) |
Jan 04, 2011 | 9.833 | 9.875 | 9.779 | 9.848 | 476,521 | +0.01(+0.05%) |
Jan 03, 2011 | 9.823 | 9.923 | 9.688 | 9.842 | 403,740 | +0.08(+0.77%) |
Dec 31, 2010 | 9.788 | 9.816 | 9.747 | 9.767 | 366,567 | -0.04(-0.42%) |
Dec 30, 2010 | 9.758 | 9.831 | 9.753 | 9.808 | 351,568 | +0.05(+0.48%) |
Dec 29, 2010 | 9.830 | 9.839 | 9.760 | 9.761 | 353,278 | -0.05(-0.55%) |
Dec 28, 2010 | 9.952 | 9.952 | 9.785 | 9.815 | 199,093 | -0.14(-1.42%) |
Dec 27, 2010 | 10.00 | 10.00 | 9.941 | 9.957 | 223,150 | -0.08(-0.77%) |
Dec 23, 2010 | 10.13 | 10.13 | 10.03 | 10.03 | 80,272 | -0.07(-0.73%) |
Dec 22, 2010 | 10.11 | 10.19 | 10.08 | 10.11 | 283,176 | +0.02(+0.18%) |
Dec 21, 2010 | 10.21 | 10.21 | 10.02 | 10.09 | 730,902 | -0.08(-0.79%) |
Dec 20, 2010 | 10.17 | 10.23 | 10.11 | 10.17 | 207,404 | +0.07(+0.71%) |
Dec 17, 2010 | 10.06 | 10.10 | 9.966 | 10.10 | 452,688 | +0.03(+0.28%) |
Dec 16, 2010 | 10.10 | 10.15 | 10.05 | 10.07 | 125,243 | +0.01(+0.13%) |
Dec 15, 2010 | 10.08 | 10.18 | 10.05 | 10.06 | 457,584 | +0.01(+0.07%) |
Dec 14, 2010 | 10.04 | 10.08 | 9.941 | 10.05 | 394,054 | -0.01(-0.07%) |
Dec 13, 2010 | 9.936 | 10.12 | 9.858 | 10.06 | 282,908 | +0.11(+1.08%) |
Dec 10, 2010 | 9.990 | 10.01 | 9.903 | 9.950 | 192,209 | -0.01(-0.14%) |
Dec 09, 2010 | 9.964 | 10.01 | 9.657 | 9.964 | 996,394 | +0.09(+0.91%) |
Dec 08, 2010 | 9.778 | 9.918 | 9.718 | 9.875 | 255,321 | +0.06(+0.60%) |
Dec 07, 2010 | 9.700 | 9.875 | 9.650 | 9.815 | 651,186 | +0.19(+2.02%) |
Dec 06, 2010 | 9.602 | 9.659 | 9.564 | 9.621 | 462,224 | +0.11(+1.11%) |
Dec 03, 2010 | 9.573 | 9.614 | 9.499 | 9.516 | 103,398 | -0.06(-0.60%) |
Dec 02, 2010 | 9.605 | 9.625 | 9.535 | 9.573 | 287,726 | +0.04(+0.41%) |