Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.24 | 12.39 | 12.23 | 12.34 | 3,784,616 | +0.13(+1.08%) |
Feb 25, 2011 | 12.18 | 12.21 | 12.04 | 12.21 | 3,410,278 | +0.08(+0.69%) |
Feb 24, 2011 | 12.17 | 12.19 | 12.06 | 12.12 | 4,461,131 | -0.02(-0.20%) |
Feb 23, 2011 | 12.34 | 12.35 | 12.10 | 12.15 | 4,473,461 | -0.18(-1.43%) |
Feb 22, 2011 | 12.53 | 12.55 | 12.30 | 12.32 | 3,719,743 | -0.29(-2.33%) |
Feb 18, 2011 | 12.75 | 12.76 | 12.58 | 12.62 | 3,624,322 | -0.10(-0.81%) |
Feb 17, 2011 | 12.59 | 12.78 | 12.50 | 12.72 | 3,764,978 | +0.12(+0.93%) |
Feb 16, 2011 | 12.52 | 12.67 | 12.42 | 12.60 | 3,615,635 | +0.20(+1.62%) |
Feb 15, 2011 | 12.58 | 12.59 | 12.33 | 12.40 | 6,102,145 | -0.19(-1.50%) |
Feb 14, 2011 | 12.52 | 12.63 | 12.51 | 12.59 | 3,546,702 | +0.09(+0.73%) |
Feb 11, 2011 | 12.28 | 12.52 | 12.23 | 12.50 | 3,528,280 | +0.21(+1.69%) |
Feb 10, 2011 | 12.09 | 12.38 | 12.07 | 12.29 | 5,246,314 | +0.17(+1.43%) |
Feb 09, 2011 | 12.16 | 12.53 | 11.99 | 12.12 | 7,675,293 | -0.04(-0.32%) |
Feb 08, 2011 | 11.98 | 12.21 | 11.93 | 12.16 | 5,114,672 | +0.20(+1.66%) |
Feb 07, 2011 | 11.69 | 11.96 | 11.64 | 11.96 | 8,985,486 | +0.31(+2.70%) |
Feb 04, 2011 | 11.66 | 11.66 | 11.60 | 11.64 | 6,916,102 | +0.01(+0.12%) |
Feb 03, 2011 | 11.71 | 11.71 | 11.59 | 11.63 | 7,887,903 | -0.08(-0.70%) |
Feb 02, 2011 | 11.69 | 11.75 | 11.63 | 11.71 | 2,839,572 | -0.00(-0.04%) |
Feb 01, 2011 | 11.79 | 11.83 | 11.69 | 11.72 | 3,277,657 | -0.01(-0.08%) |
Jan 31, 2011 | 11.72 | 11.75 | 11.62 | 11.73 | 3,950,114 | +0.11(+0.91%) |
Jan 28, 2011 | 11.84 | 11.88 | 11.55 | 11.62 | 4,800,026 | -0.19(-1.60%) |
Jan 27, 2011 | 11.68 | 11.85 | 11.68 | 11.81 | 2,767,976 | +0.15(+1.33%) |
Jan 26, 2011 | 11.65 | 11.69 | 11.55 | 11.65 | 5,767,844 | +0.04(+0.37%) |
Jan 25, 2011 | 11.58 | 11.61 | 11.47 | 11.61 | 2,404,482 | +0.02(+0.21%) |
Jan 24, 2011 | 11.61 | 11.64 | 11.53 | 11.59 | 7,825,805 | +0.01(+0.08%) |
Jan 21, 2011 | 11.56 | 11.60 | 11.50 | 11.58 | 2,537,638 | +0.09(+0.76%) |
Jan 20, 2011 | 11.51 | 11.55 | 11.46 | 11.49 | 2,385,197 | -0.07(-0.63%) |
Jan 19, 2011 | 11.60 | 11.62 | 11.47 | 11.56 | 3,027,760 | -0.01(-0.12%) |
Jan 18, 2011 | 11.57 | 11.61 | 11.48 | 11.58 | 2,756,271 | +0.02(+0.17%) |
Jan 14, 2011 | 11.55 | 11.63 | 11.49 | 11.56 | 3,361,908 | -0.03(-0.29%) |
Jan 13, 2011 | 11.52 | 11.64 | 11.42 | 11.59 | 7,533,629 | +0.06(+0.54%) |
Jan 12, 2011 | 11.52 | 11.63 | 11.50 | 11.53 | 3,109,448 | +0.04(+0.38%) |
Jan 11, 2011 | 11.58 | 11.59 | 11.42 | 11.48 | 3,066,225 | -0.05(-0.42%) |
Jan 10, 2011 | 11.42 | 11.58 | 11.38 | 11.53 | 3,832,384 | +0.05(+0.42%) |
Jan 07, 2011 | 11.68 | 11.74 | 11.33 | 11.48 | 4,350,618 | -0.22(-1.91%) |
Jan 06, 2011 | 11.77 | 11.78 | 11.63 | 11.71 | 2,935,361 | -0.05(-0.40%) |
Jan 05, 2011 | 11.69 | 11.78 | 11.69 | 11.76 | 3,117,204 | +0.02(+0.21%) |
Jan 04, 2011 | 11.73 | 11.81 | 11.64 | 11.73 | 4,161,215 | +0.03(+0.29%) |
Jan 03, 2011 | 11.77 | 11.80 | 11.66 | 11.70 | 5,750,872 | +0.02(+0.17%) |
Dec 31, 2010 | 11.80 | 11.81 | 11.67 | 11.68 | 2,587,959 | -0.13(-1.06%) |
Dec 30, 2010 | 11.83 | 11.87 | 11.76 | 11.80 | 1,813,710 | -0.05(-0.41%) |
Dec 29, 2010 | 11.93 | 11.96 | 11.85 | 11.85 | 1,878,484 | -0.06(-0.49%) |
Dec 28, 2010 | 11.92 | 11.93 | 11.86 | 11.91 | 1,631,540 | +0.04(+0.37%) |
Dec 27, 2010 | 11.84 | 11.89 | 11.83 | 11.87 | 1,534,472 | +0.01(+0.12%) |
Dec 23, 2010 | 11.91 | 11.97 | 11.83 | 11.85 | 2,837,148 | -0.05(-0.45%) |
Dec 22, 2010 | 11.90 | 11.97 | 11.85 | 11.90 | 3,415,314 | +0.03(+0.29%) |
Dec 21, 2010 | 11.91 | 11.97 | 11.82 | 11.87 | 2,391,506 | -0.00(-0.04%) |
Dec 20, 2010 | 11.90 | 11.93 | 11.81 | 11.88 | 2,551,764 | +0.02(+0.20%) |
Dec 17, 2010 | 11.81 | 11.86 | 11.79 | 11.85 | 5,939,556 | +0.04(+0.33%) |
Dec 16, 2010 | 11.62 | 11.82 | 11.61 | 11.81 | 5,328,897 | +0.13(+1.07%) |
Dec 15, 2010 | 11.56 | 11.70 | 11.48 | 11.69 | 8,091,664 | +0.16(+1.38%) |
Dec 14, 2010 | 11.49 | 11.57 | 11.44 | 11.53 | 3,481,504 | +0.04(+0.34%) |
Dec 13, 2010 | 11.35 | 11.52 | 11.32 | 11.49 | 6,528,993 | +0.19(+1.67%) |
Dec 10, 2010 | 11.23 | 11.31 | 11.20 | 11.30 | 2,590,113 | +0.10(+0.91%) |
Dec 09, 2010 | 11.20 | 11.24 | 11.11 | 11.20 | 2,925,089 | +0.06(+0.56%) |
Dec 08, 2010 | 11.11 | 11.21 | 11.08 | 11.14 | 3,373,495 | +0.01(+0.13%) |
Dec 07, 2010 | 11.06 | 11.22 | 11.04 | 11.12 | 6,269,553 | +0.16(+1.50%) |
Dec 06, 2010 | 10.95 | 10.98 | 10.90 | 10.96 | 2,594,952 | +0.01(+0.09%) |
Dec 03, 2010 | 10.99 | 11.01 | 10.91 | 10.95 | 7,813,384 | -0.04(-0.40%) |
Dec 02, 2010 | 10.80 | 11.03 | 10.80 | 10.99 | 6,705,600 | +0.20(+1.88%) |