Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.26 | 11.76 | 11.26 | 11.56 | 219,558 | +0.41(+3.67%) |
Feb 25, 2011 | 10.94 | 11.17 | 10.86 | 11.15 | 113,808 | +0.26(+2.40%) |
Feb 24, 2011 | 10.84 | 10.98 | 10.75 | 10.89 | 159,931 | +0.09(+0.81%) |
Feb 23, 2011 | 11.12 | 11.12 | 10.73 | 10.80 | 129,667 | -0.35(-3.12%) |
Feb 22, 2011 | 11.18 | 11.25 | 11.11 | 11.15 | 94,199 | -0.17(-1.46%) |
Feb 18, 2011 | 11.30 | 11.32 | 11.19 | 11.32 | 91,572 | +0.08(+0.70%) |
Feb 17, 2011 | 11.26 | 11.30 | 11.05 | 11.24 | 85,357 | -0.04(-0.39%) |
Feb 16, 2011 | 11.14 | 11.33 | 11.14 | 11.28 | 65,638 | +0.20(+1.81%) |
Feb 15, 2011 | 11.20 | 11.32 | 11.08 | 11.08 | 151,513 | -0.15(-1.32%) |
Feb 14, 2011 | 11.13 | 11.25 | 11.13 | 11.23 | 59,867 | +0.06(+0.55%) |
Feb 11, 2011 | 11.09 | 11.17 | 10.97 | 11.17 | 71,734 | +0.04(+0.39%) |
Feb 10, 2011 | 11.18 | 11.29 | 11.08 | 11.12 | 89,761 | -0.16(-1.39%) |
Feb 09, 2011 | 11.26 | 11.39 | 11.19 | 11.28 | 180,739 | -0.06(-0.54%) |
Feb 08, 2011 | 11.37 | 11.42 | 11.28 | 11.34 | 100,571 | -0.07(-0.61%) |
Feb 07, 2011 | 11.22 | 11.48 | 11.22 | 11.41 | 113,504 | +0.17(+1.47%) |
Feb 04, 2011 | 11.25 | 11.32 | 11.13 | 11.25 | 101,906 | -0.01(-0.08%) |
Feb 03, 2011 | 11.35 | 11.35 | 11.04 | 11.25 | 74,966 | -0.08(-0.69%) |
Feb 02, 2011 | 11.24 | 11.34 | 11.24 | 11.33 | 85,493 | +0.03(+0.31%) |
Feb 01, 2011 | 11.17 | 11.32 | 11.10 | 11.30 | 242,166 | +0.21(+1.88%) |
Jan 31, 2011 | 11.17 | 11.23 | 11.05 | 11.09 | 181,858 | -0.02(-0.16%) |
Jan 28, 2011 | 11.41 | 11.46 | 11.03 | 11.11 | 218,269 | -0.36(-3.12%) |
Jan 27, 2011 | 11.60 | 11.62 | 11.43 | 11.46 | 105,100 | -0.18(-1.57%) |
Jan 26, 2011 | 11.22 | 11.73 | 11.22 | 11.65 | 111,205 | +0.49(+4.37%) |
Jan 25, 2011 | 10.91 | 11.17 | 10.85 | 11.16 | 108,159 | +0.15(+1.35%) |
Jan 24, 2011 | 10.53 | 11.03 | 10.53 | 11.01 | 55,512 | +0.45(+4.29%) |
Jan 21, 2011 | 10.76 | 10.79 | 10.52 | 10.56 | 140,792 | -0.15(-1.38%) |
Jan 20, 2011 | 10.90 | 11.00 | 10.70 | 10.71 | 134,937 | -0.26(-2.38%) |
Jan 19, 2011 | 11.49 | 11.58 | 10.96 | 10.97 | 105,700 | -0.56(-4.84%) |
Jan 18, 2011 | 11.55 | 11.59 | 11.37 | 11.52 | 75,176 | -0.08(-0.68%) |
Jan 14, 2011 | 11.34 | 11.66 | 11.29 | 11.60 | 58,673 | +0.25(+2.23%) |
Jan 13, 2011 | 11.41 | 11.41 | 11.23 | 11.35 | 66,319 | -0.04(-0.38%) |
Jan 12, 2011 | 11.25 | 11.49 | 11.18 | 11.39 | 66,436 | +0.29(+2.59%) |
Jan 11, 2011 | 11.09 | 11.32 | 11.04 | 11.11 | 45,285 | +0.08(+0.71%) |
Jan 10, 2011 | 11.10 | 11.19 | 10.95 | 11.03 | 110,760 | -0.17(-1.48%) |
Jan 07, 2011 | 11.38 | 11.41 | 11.00 | 11.19 | 59,744 | -0.14(-1.23%) |
Jan 06, 2011 | 11.47 | 11.47 | 11.14 | 11.33 | 141,258 | -0.11(-0.99%) |
Jan 05, 2011 | 11.32 | 11.46 | 11.21 | 11.45 | 78,029 | +0.10(+0.84%) |
Jan 04, 2011 | 11.75 | 11.75 | 11.25 | 11.35 | 100,639 | -0.40(-3.41%) |
Jan 03, 2011 | 11.55 | 11.90 | 11.38 | 11.75 | 130,991 | +0.28(+2.43%) |
Dec 31, 2010 | 11.55 | 11.69 | 11.45 | 11.47 | 92,549 | -0.13(-1.13%) |
Dec 30, 2010 | 11.57 | 12.11 | 11.57 | 11.60 | 107,011 | +0.01(+0.08%) |
Dec 29, 2010 | 11.66 | 11.71 | 11.55 | 11.59 | 28,714 | -0.04(-0.37%) |
Dec 28, 2010 | 11.71 | 11.71 | 11.52 | 11.64 | 64,774 | -0.03(-0.22%) |
Dec 27, 2010 | 11.50 | 11.76 | 11.46 | 11.66 | 45,916 | +0.17(+1.52%) |
Dec 23, 2010 | 11.36 | 11.59 | 11.36 | 11.49 | 66,010 | +0.11(+1.00%) |
Dec 22, 2010 | 11.32 | 11.46 | 11.22 | 11.38 | 87,877 | +0.06(+0.54%) |
Dec 21, 2010 | 11.23 | 11.32 | 11.17 | 11.32 | 71,638 | +0.16(+1.41%) |
Dec 20, 2010 | 11.19 | 11.32 | 11.09 | 11.16 | 136,603 | +0.00(+0.00%) |
Dec 17, 2010 | 10.95 | 11.16 | 10.88 | 11.16 | 330,347 | +0.21(+1.91%) |
Dec 16, 2010 | 10.83 | 11.02 | 10.76 | 10.95 | 113,510 | +0.13(+1.21%) |
Dec 15, 2010 | 10.80 | 10.93 | 10.74 | 10.82 | 155,093 | +0.03(+0.24%) |
Dec 14, 2010 | 10.71 | 10.87 | 10.71 | 10.79 | 125,279 | +0.14(+1.31%) |
Dec 13, 2010 | 10.80 | 10.83 | 10.57 | 10.65 | 177,866 | -0.11(-1.05%) |
Dec 10, 2010 | 10.73 | 10.89 | 10.59 | 10.77 | 101,737 | +0.08(+0.73%) |
Dec 09, 2010 | 10.78 | 10.78 | 10.61 | 10.69 | 129,429 | +0.02(+0.16%) |
Dec 08, 2010 | 10.64 | 10.79 | 10.64 | 10.67 | 99,482 | +0.07(+0.66%) |
Dec 07, 2010 | 10.69 | 10.80 | 10.53 | 10.60 | 127,559 | +0.00(+0.00%) |
Dec 06, 2010 | 10.46 | 10.61 | 10.36 | 10.60 | 99,203 | +0.10(+0.91%) |
Dec 03, 2010 | 10.29 | 10.54 | 10.24 | 10.51 | 177,472 | +0.13(+1.26%) |
Dec 02, 2010 | 10.19 | 10.38 | 10.13 | 10.38 | 138,411 | +0.17(+1.71%) |