Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.38 | 10.42 | 10.34 | 10.40 | 10,335,158 | +0.19(+1.83%) |
Feb 25, 2011 | 10.19 | 10.25 | 10.18 | 10.21 | 3,373,737 | +0.09(+0.84%) |
Feb 24, 2011 | 10.02 | 10.16 | 9.925 | 10.13 | 3,901,410 | +0.17(+1.76%) |
Feb 23, 2011 | 9.965 | 10.01 | 9.917 | 9.953 | 6,825,629 | -0.04(-0.41%) |
Feb 22, 2011 | 10.07 | 10.11 | 9.965 | 9.994 | 3,793,995 | -0.28(-2.69%) |
Feb 18, 2011 | 10.17 | 10.31 | 10.15 | 10.27 | 2,767,711 | +0.03(+0.28%) |
Feb 17, 2011 | 10.17 | 10.25 | 10.13 | 10.24 | 3,084,605 | +0.05(+0.48%) |
Feb 16, 2011 | 10.10 | 10.21 | 10.07 | 10.19 | 4,395,235 | +0.19(+1.87%) |
Feb 15, 2011 | 10.06 | 10.08 | 9.986 | 10.01 | 4,271,824 | -0.03(-0.32%) |
Feb 14, 2011 | 9.982 | 10.07 | 9.957 | 10.04 | 2,802,194 | -0.10(-0.96%) |
Feb 11, 2011 | 10.08 | 10.18 | 10.04 | 10.14 | 3,462,896 | -0.06(-0.64%) |
Feb 10, 2011 | 10.12 | 10.21 | 10.07 | 10.20 | 4,113,092 | -0.20(-1.88%) |
Feb 09, 2011 | 10.31 | 10.40 | 10.29 | 10.40 | 1,704,903 | +0.02(+0.20%) |
Feb 08, 2011 | 10.32 | 10.38 | 10.29 | 10.38 | 2,131,907 | +0.10(+0.99%) |
Feb 07, 2011 | 10.19 | 10.29 | 10.17 | 10.27 | 5,898,254 | +0.01(+0.08%) |
Feb 04, 2011 | 10.21 | 10.27 | 10.14 | 10.27 | 2,520,157 | -0.07(-0.71%) |
Feb 03, 2011 | 10.30 | 10.34 | 10.20 | 10.34 | 8,899,808 | -0.13(-1.24%) |
Feb 02, 2011 | 10.40 | 10.47 | 10.38 | 10.47 | 3,876,569 | +0.07(+0.63%) |
Feb 01, 2011 | 10.34 | 10.42 | 10.32 | 10.40 | 5,859,716 | +0.18(+1.79%) |
Jan 31, 2011 | 10.26 | 10.29 | 10.18 | 10.22 | 5,551,892 | +0.15(+1.49%) |
Jan 28, 2011 | 10.26 | 10.30 | 10.01 | 10.07 | 6,530,896 | -0.29(-2.83%) |
Jan 27, 2011 | 10.36 | 10.39 | 10.28 | 10.36 | 4,005,406 | +0.10(+0.99%) |
Jan 26, 2011 | 10.30 | 10.32 | 10.20 | 10.26 | 7,184,623 | +0.00(+0.04%) |
Jan 25, 2011 | 10.18 | 10.26 | 10.13 | 10.26 | 5,132,224 | -0.02(-0.24%) |
Jan 24, 2011 | 10.14 | 10.29 | 10.14 | 10.28 | 7,591,039 | +0.17(+1.65%) |
Jan 21, 2011 | 10.21 | 10.23 | 10.05 | 10.12 | 7,644,792 | +0.18(+1.86%) |
Jan 20, 2011 | 9.841 | 9.950 | 9.826 | 9.931 | 143,128,896 | +0.13(+1.33%) |
Jan 19, 2011 | 9.843 | 9.888 | 9.778 | 9.801 | 8,391,875 | +0.03(+0.33%) |
Jan 18, 2011 | 9.746 | 9.824 | 9.739 | 9.769 | 8,318,400 | +0.13(+1.36%) |
Jan 14, 2011 | 9.517 | 9.647 | 9.498 | 9.637 | 6,201,109 | +0.08(+0.85%) |
Jan 13, 2011 | 9.588 | 9.617 | 9.519 | 9.556 | 9,948,210 | +0.25(+2.65%) |
Jan 12, 2011 | 9.113 | 9.325 | 9.085 | 9.309 | 9,550,740 | +0.47(+5.31%) |
Jan 11, 2011 | 8.829 | 8.849 | 8.765 | 8.840 | 6,223,191 | +0.05(+0.59%) |
Jan 10, 2011 | 8.736 | 8.797 | 8.704 | 8.788 | 7,950,919 | -0.01(-0.08%) |
Jan 07, 2011 | 8.858 | 8.885 | 8.750 | 8.795 | 10,783,678 | -0.15(-1.73%) |
Jan 06, 2011 | 9.117 | 9.127 | 8.928 | 8.950 | 9,541,071 | -0.12(-1.37%) |
Jan 05, 2011 | 8.962 | 9.133 | 8.951 | 9.075 | 17,265,922 | -0.22(-2.36%) |
Jan 04, 2011 | 9.352 | 9.354 | 9.226 | 9.294 | 9,740,713 | +0.07(+0.75%) |
Jan 03, 2011 | 9.249 | 9.285 | 9.197 | 9.225 | 6,170,692 | -0.05(-0.56%) |
Dec 31, 2010 | 9.237 | 9.301 | 9.225 | 9.277 | 3,165,256 | +0.08(+0.90%) |
Dec 30, 2010 | 9.207 | 9.221 | 9.159 | 9.194 | 3,058,362 | -0.05(-0.59%) |
Dec 29, 2010 | 9.178 | 9.279 | 9.169 | 9.248 | 4,908,687 | +0.10(+1.07%) |
Dec 28, 2010 | 9.178 | 9.183 | 9.118 | 9.150 | 3,232,883 | -0.04(-0.43%) |
Dec 27, 2010 | 9.137 | 9.216 | 9.126 | 9.190 | 3,497,732 | -0.11(-1.18%) |
Dec 23, 2010 | 9.247 | 9.308 | 9.245 | 9.300 | 4,013,676 | -0.01(-0.15%) |
Dec 22, 2010 | 9.277 | 9.313 | 9.255 | 9.313 | 4,089,246 | -0.01(-0.09%) |
Dec 21, 2010 | 9.343 | 9.354 | 9.296 | 9.321 | 3,483,335 | +0.13(+1.46%) |
Dec 20, 2010 | 9.252 | 9.262 | 9.125 | 9.187 | 4,334,491 | +0.02(+0.21%) |
Dec 17, 2010 | 9.198 | 9.207 | 9.092 | 9.168 | 5,048,801 | -0.12(-1.31%) |
Dec 16, 2010 | 9.247 | 9.297 | 9.180 | 9.290 | 4,188,868 | +0.04(+0.47%) |
Dec 15, 2010 | 9.361 | 9.405 | 9.220 | 9.247 | 5,292,822 | -0.21(-2.21%) |
Dec 14, 2010 | 9.423 | 9.480 | 9.388 | 9.456 | 4,731,688 | +0.04(+0.46%) |
Dec 13, 2010 | 9.424 | 9.473 | 9.395 | 9.412 | 5,383,497 | +0.09(+0.92%) |
Dec 10, 2010 | 9.271 | 9.334 | 9.221 | 9.327 | 4,418,403 | -0.03(-0.29%) |
Dec 09, 2010 | 9.355 | 9.358 | 9.255 | 9.354 | 4,019,783 | +0.07(+0.76%) |
Dec 08, 2010 | 9.325 | 9.363 | 9.209 | 9.283 | 4,269,372 | +0.10(+1.06%) |
Dec 07, 2010 | 9.385 | 9.388 | 9.178 | 9.186 | 5,691,471 | -0.04(-0.40%) |
Dec 06, 2010 | 9.226 | 9.278 | 9.165 | 9.222 | 7,840,426 | -0.19(-2.06%) |
Dec 03, 2010 | 9.319 | 9.419 | 9.287 | 9.416 | 5,295,610 | +0.12(+1.28%) |
Dec 02, 2010 | 9.122 | 9.297 | 9.037 | 9.297 | 10,341,542 | +0.17(+1.92%) |