Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.51 | 11.56 | 11.31 | 11.41 | 1,681,506 | +0.03(+0.27%) |
Feb 25, 2011 | 11.03 | 11.38 | 11.02 | 11.38 | 2,404,144 | +0.46(+4.18%) |
Feb 24, 2011 | 10.93 | 11.09 | 10.71 | 10.92 | 3,725,753 | -0.01(-0.06%) |
Feb 23, 2011 | 11.24 | 11.32 | 10.73 | 10.93 | 5,648,998 | -0.32(-2.83%) |
Feb 22, 2011 | 11.59 | 11.68 | 11.22 | 11.25 | 2,914,915 | -0.54(-4.60%) |
Feb 18, 2011 | 11.83 | 11.85 | 11.71 | 11.79 | 1,007,159 | +0.00(+0.04%) |
Feb 17, 2011 | 11.64 | 11.82 | 11.61 | 11.78 | 1,306,893 | +0.10(+0.84%) |
Feb 16, 2011 | 11.60 | 11.73 | 11.60 | 11.68 | 1,641,126 | +0.16(+1.38%) |
Feb 15, 2011 | 11.55 | 11.58 | 11.48 | 11.53 | 1,380,106 | -0.08(-0.67%) |
Feb 14, 2011 | 11.53 | 11.62 | 11.50 | 11.60 | 1,039,691 | +0.09(+0.77%) |
Feb 11, 2011 | 11.21 | 11.52 | 11.21 | 11.51 | 1,366,585 | +0.23(+2.07%) |
Feb 10, 2011 | 11.06 | 11.30 | 11.06 | 11.28 | 1,427,668 | +0.11(+0.94%) |
Feb 09, 2011 | 11.17 | 11.26 | 11.09 | 11.18 | 1,966,184 | -0.04(-0.38%) |
Feb 08, 2011 | 11.14 | 11.22 | 11.06 | 11.22 | 1,238,503 | +0.12(+1.07%) |
Feb 07, 2011 | 11.00 | 11.19 | 11.00 | 11.10 | 2,075,885 | +0.18(+1.62%) |
Feb 04, 2011 | 10.81 | 10.94 | 10.76 | 10.92 | 1,443,867 | +0.12(+1.15%) |
Feb 03, 2011 | 10.73 | 10.84 | 10.56 | 10.80 | 1,504,447 | +0.06(+0.58%) |
Feb 02, 2011 | 10.74 | 10.86 | 10.72 | 10.74 | 1,336,682 | -0.04(-0.32%) |
Feb 01, 2011 | 10.62 | 10.82 | 10.60 | 10.77 | 2,347,866 | +0.32(+3.04%) |
Jan 31, 2011 | 10.38 | 10.59 | 10.34 | 10.45 | 3,000,228 | +0.15(+1.42%) |
Jan 28, 2011 | 10.72 | 10.76 | 10.27 | 10.31 | 2,457,165 | -0.39(-3.66%) |
Jan 27, 2011 | 10.59 | 10.74 | 10.58 | 10.70 | 2,095,889 | +0.09(+0.84%) |
Jan 26, 2011 | 10.49 | 10.69 | 10.42 | 10.61 | 2,497,771 | +0.18(+1.72%) |
Jan 25, 2011 | 10.31 | 10.43 | 10.24 | 10.43 | 1,844,541 | +0.04(+0.34%) |
Jan 24, 2011 | 10.23 | 10.45 | 10.23 | 10.39 | 989,356 | +0.17(+1.68%) |
Jan 21, 2011 | 10.42 | 10.43 | 10.21 | 10.22 | 1,295,491 | -0.07(-0.69%) |
Jan 20, 2011 | 10.38 | 10.46 | 10.19 | 10.29 | 1,941,312 | -0.17(-1.64%) |
Jan 19, 2011 | 10.78 | 10.80 | 10.41 | 10.46 | 2,077,350 | -0.31(-2.89%) |
Jan 18, 2011 | 10.57 | 10.78 | 10.54 | 10.78 | 1,822,556 | +0.17(+1.57%) |
Jan 14, 2011 | 10.44 | 10.62 | 10.41 | 10.61 | 1,168,283 | +0.14(+1.34%) |
Jan 13, 2011 | 10.49 | 10.52 | 10.40 | 10.47 | 1,698,045 | -0.02(-0.17%) |
Jan 12, 2011 | 10.50 | 10.52 | 10.40 | 10.49 | 1,751,625 | +0.14(+1.35%) |
Jan 11, 2011 | 10.35 | 10.41 | 10.27 | 10.35 | 1,537,205 | +0.09(+0.84%) |
Jan 10, 2011 | 10.06 | 10.32 | 9.930 | 10.26 | 2,145,797 | +0.12(+1.14%) |
Jan 07, 2011 | 10.27 | 10.33 | 9.946 | 10.15 | 2,329,214 | -0.06(-0.56%) |
Jan 06, 2011 | 10.29 | 10.34 | 10.17 | 10.20 | 3,043,998 | -0.05(-0.45%) |
Jan 05, 2011 | 10.12 | 10.28 | 10.06 | 10.25 | 2,236,197 | +0.12(+1.19%) |
Jan 04, 2011 | 10.40 | 10.42 | 9.983 | 10.13 | 2,098,587 | -0.21(-2.08%) |
Jan 03, 2011 | 10.25 | 10.46 | 10.25 | 10.34 | 1,538,701 | +0.22(+2.14%) |
Dec 31, 2010 | 10.20 | 10.22 | 10.09 | 10.13 | 904,539 | -0.09(-0.84%) |
Dec 30, 2010 | 10.20 | 10.29 | 10.19 | 10.21 | 912,815 | +0.01(+0.09%) |
Dec 29, 2010 | 10.18 | 10.23 | 10.17 | 10.20 | 657,908 | +0.07(+0.67%) |
Dec 28, 2010 | 10.21 | 10.22 | 10.09 | 10.13 | 551,465 | -0.04(-0.41%) |
Dec 27, 2010 | 10.10 | 10.19 | 10.02 | 10.18 | 788,330 | +0.01(+0.11%) |
Dec 23, 2010 | 10.22 | 10.24 | 10.14 | 10.16 | 1,241,622 | -0.04(-0.34%) |
Dec 22, 2010 | 10.17 | 10.26 | 10.15 | 10.20 | 903,433 | +0.05(+0.49%) |
Dec 21, 2010 | 10.07 | 10.16 | 10.04 | 10.15 | 882,793 | +0.15(+1.54%) |
Dec 20, 2010 | 10.02 | 10.05 | 9.902 | 9.996 | 1,849,359 | +0.02(+0.22%) |
Dec 17, 2010 | 9.942 | 10.04 | 9.867 | 9.973 | 1,892,128 | +0.04(+0.40%) |
Dec 16, 2010 | 9.754 | 9.934 | 9.701 | 9.934 | 1,762,662 | +0.20(+2.04%) |
Dec 15, 2010 | 9.811 | 9.981 | 9.729 | 9.735 | 1,344,694 | -0.08(-0.83%) |
Dec 14, 2010 | 9.895 | 9.927 | 9.775 | 9.816 | 1,550,876 | -0.02(-0.23%) |
Dec 13, 2010 | 9.951 | 9.959 | 9.821 | 9.838 | 1,459,489 | -0.05(-0.55%) |
Dec 10, 2010 | 9.733 | 9.911 | 9.705 | 9.892 | 2,155,802 | +0.22(+2.24%) |
Dec 09, 2010 | 9.748 | 9.752 | 9.592 | 9.676 | 1,212,467 | +0.06(+0.58%) |
Dec 08, 2010 | 9.687 | 9.760 | 9.573 | 9.620 | 1,576,981 | -0.02(-0.25%) |
Dec 07, 2010 | 9.854 | 9.856 | 9.633 | 9.644 | 2,142,011 | +0.02(+0.18%) |
Dec 06, 2010 | 9.592 | 9.654 | 9.555 | 9.627 | 864,782 | +0.01(+0.08%) |
Dec 03, 2010 | 9.453 | 9.657 | 9.423 | 9.619 | 1,373,421 | +0.12(+1.22%) |
Dec 02, 2010 | 9.278 | 9.511 | 9.272 | 9.503 | 1,485,172 | +0.24(+2.59%) |