Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.36 | 10.40 | 10.32 | 10.38 | 10,355,573 | +0.19(+1.83%) |
Feb 25, 2011 | 10.17 | 10.23 | 10.16 | 10.19 | 3,380,401 | +0.09(+0.84%) |
Feb 24, 2011 | 9.998 | 10.14 | 9.905 | 10.11 | 3,909,116 | +0.17(+1.76%) |
Feb 23, 2011 | 9.946 | 9.986 | 9.897 | 9.934 | 6,839,111 | -0.04(-0.41%) |
Feb 22, 2011 | 10.05 | 10.09 | 9.946 | 9.974 | 3,801,489 | -0.28(-2.69%) |
Feb 18, 2011 | 10.15 | 10.29 | 10.13 | 10.25 | 2,773,178 | +0.03(+0.28%) |
Feb 17, 2011 | 10.15 | 10.23 | 10.11 | 10.22 | 3,090,698 | +0.05(+0.48%) |
Feb 16, 2011 | 10.08 | 10.19 | 10.05 | 10.17 | 4,403,916 | +0.19(+1.87%) |
Feb 15, 2011 | 10.04 | 10.06 | 9.966 | 9.986 | 4,280,262 | -0.03(-0.32%) |
Feb 14, 2011 | 9.962 | 10.05 | 9.938 | 10.02 | 2,807,729 | -0.10(-0.96%) |
Feb 11, 2011 | 10.06 | 10.16 | 10.02 | 10.12 | 3,469,736 | -0.06(-0.64%) |
Feb 10, 2011 | 10.10 | 10.19 | 10.05 | 10.18 | 4,121,216 | -0.19(-1.88%) |
Feb 09, 2011 | 10.29 | 10.38 | 10.27 | 10.38 | 1,708,270 | +0.02(+0.20%) |
Feb 08, 2011 | 10.30 | 10.36 | 10.27 | 10.36 | 2,136,118 | +0.10(+0.99%) |
Feb 07, 2011 | 10.16 | 10.27 | 10.15 | 10.25 | 5,909,904 | +0.01(+0.08%) |
Feb 04, 2011 | 10.19 | 10.25 | 10.12 | 10.25 | 2,525,135 | -0.07(-0.71%) |
Feb 03, 2011 | 10.28 | 10.32 | 10.18 | 10.32 | 8,917,387 | -0.13(-1.24%) |
Feb 02, 2011 | 10.38 | 10.45 | 10.36 | 10.45 | 3,884,226 | +0.06(+0.63%) |
Feb 01, 2011 | 10.32 | 10.40 | 10.30 | 10.38 | 5,871,291 | +0.18(+1.79%) |
Jan 31, 2011 | 10.24 | 10.27 | 10.16 | 10.20 | 5,562,858 | +0.15(+1.49%) |
Jan 28, 2011 | 10.24 | 10.28 | 9.994 | 10.05 | 6,543,796 | -0.29(-2.83%) |
Jan 27, 2011 | 10.34 | 10.37 | 10.26 | 10.34 | 4,013,317 | +0.10(+0.99%) |
Jan 26, 2011 | 10.28 | 10.30 | 10.18 | 10.24 | 7,198,814 | +0.00(+0.04%) |
Jan 25, 2011 | 10.16 | 10.24 | 10.11 | 10.24 | 5,142,361 | -0.02(-0.24%) |
Jan 24, 2011 | 10.12 | 10.27 | 10.12 | 10.26 | 7,606,033 | +0.17(+1.65%) |
Jan 21, 2011 | 10.19 | 10.21 | 10.03 | 10.10 | 7,659,892 | +0.18(+1.86%) |
Jan 20, 2011 | 9.821 | 9.931 | 9.806 | 9.912 | 143,411,616 | +0.13(+1.33%) |
Jan 19, 2011 | 9.824 | 9.869 | 9.759 | 9.782 | 8,408,451 | +0.03(+0.33%) |
Jan 18, 2011 | 9.726 | 9.805 | 9.720 | 9.749 | 8,334,831 | +0.13(+1.36%) |
Jan 14, 2011 | 9.498 | 9.628 | 9.479 | 9.618 | 6,213,357 | +0.08(+0.85%) |
Jan 13, 2011 | 9.570 | 9.598 | 9.501 | 9.537 | 9,967,860 | +0.25(+2.65%) |
Jan 12, 2011 | 9.095 | 9.307 | 9.067 | 9.291 | 9,569,605 | +0.47(+5.31%) |
Jan 11, 2011 | 8.812 | 8.832 | 8.748 | 8.823 | 6,235,484 | +0.05(+0.59%) |
Jan 10, 2011 | 8.718 | 8.780 | 8.687 | 8.771 | 7,966,624 | -0.01(-0.08%) |
Jan 07, 2011 | 8.840 | 8.867 | 8.733 | 8.778 | 10,804,978 | -0.15(-1.73%) |
Jan 06, 2011 | 9.099 | 9.109 | 8.911 | 8.932 | 9,559,917 | -0.12(-1.37%) |
Jan 05, 2011 | 8.944 | 9.115 | 8.934 | 9.057 | 17,300,026 | -0.22(-2.36%) |
Jan 04, 2011 | 9.334 | 9.335 | 9.208 | 9.276 | 9,759,953 | +0.07(+0.75%) |
Jan 03, 2011 | 9.231 | 9.266 | 9.178 | 9.207 | 6,182,880 | -0.05(-0.56%) |
Dec 31, 2010 | 9.219 | 9.283 | 9.207 | 9.258 | 3,171,508 | +0.08(+0.90%) |
Dec 30, 2010 | 9.189 | 9.203 | 9.141 | 9.176 | 3,064,403 | -0.05(-0.59%) |
Dec 29, 2010 | 9.159 | 9.261 | 9.151 | 9.230 | 4,918,383 | +0.10(+1.07%) |
Dec 28, 2010 | 9.159 | 9.165 | 9.100 | 9.132 | 3,239,269 | -0.04(-0.43%) |
Dec 27, 2010 | 9.119 | 9.197 | 9.108 | 9.172 | 3,504,641 | -0.11(-1.18%) |
Dec 23, 2010 | 9.229 | 9.289 | 9.227 | 9.281 | 4,021,604 | -0.01(-0.15%) |
Dec 22, 2010 | 9.258 | 9.295 | 9.237 | 9.295 | 4,097,323 | -0.01(-0.09%) |
Dec 21, 2010 | 9.325 | 9.335 | 9.277 | 9.303 | 3,490,216 | +0.13(+1.46%) |
Dec 20, 2010 | 9.234 | 9.243 | 9.107 | 9.169 | 4,343,053 | +0.02(+0.21%) |
Dec 17, 2010 | 9.180 | 9.189 | 9.074 | 9.150 | 5,058,773 | -0.12(-1.31%) |
Dec 16, 2010 | 9.229 | 9.279 | 9.162 | 9.272 | 4,197,142 | +0.04(+0.47%) |
Dec 15, 2010 | 9.342 | 9.387 | 9.201 | 9.229 | 5,303,276 | -0.21(-2.21%) |
Dec 14, 2010 | 9.404 | 9.461 | 9.369 | 9.437 | 4,741,034 | +0.04(+0.46%) |
Dec 13, 2010 | 9.406 | 9.454 | 9.376 | 9.394 | 5,394,131 | +0.09(+0.92%) |
Dec 10, 2010 | 9.253 | 9.315 | 9.203 | 9.308 | 4,427,131 | -0.03(-0.29%) |
Dec 09, 2010 | 9.337 | 9.339 | 9.237 | 9.335 | 4,027,723 | +0.07(+0.76%) |
Dec 08, 2010 | 9.307 | 9.345 | 9.191 | 9.265 | 4,277,805 | +0.10(+1.06%) |
Dec 07, 2010 | 9.367 | 9.369 | 9.159 | 9.168 | 5,702,713 | -0.04(-0.40%) |
Dec 06, 2010 | 9.208 | 9.260 | 9.147 | 9.204 | 7,855,912 | -0.19(-2.06%) |
Dec 03, 2010 | 9.300 | 9.400 | 9.269 | 9.398 | 5,306,070 | +0.12(+1.28%) |
Dec 02, 2010 | 9.104 | 9.279 | 9.019 | 9.279 | 10,361,969 | +0.17(+1.92%) |