Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.93 | 12.00 | 11.63 | 11.67 | 818,473 | -0.20(-1.71%) |
Feb 25, 2011 | 11.86 | 11.94 | 11.54 | 11.87 | 1,758,258 | +0.04(+0.37%) |
Feb 24, 2011 | 10.79 | 12.01 | 9.963 | 11.83 | 1,719,253 | +0.11(+0.98%) |
Feb 23, 2011 | 11.91 | 11.91 | 11.66 | 11.71 | 525,152 | -0.16(-1.34%) |
Feb 22, 2011 | 12.08 | 12.24 | 11.83 | 11.87 | 503,457 | -0.37(-3.03%) |
Feb 18, 2011 | 12.20 | 12.31 | 12.14 | 12.24 | 300,250 | +0.04(+0.29%) |
Feb 17, 2011 | 12.08 | 12.30 | 12.04 | 12.21 | 349,620 | +0.11(+0.95%) |
Feb 16, 2011 | 12.02 | 12.11 | 11.96 | 12.09 | 430,996 | +0.12(+1.03%) |
Feb 15, 2011 | 11.95 | 12.05 | 11.90 | 11.97 | 305,895 | +0.00(+0.00%) |
Feb 14, 2011 | 11.94 | 12.00 | 11.86 | 11.97 | 356,374 | +0.06(+0.52%) |
Feb 11, 2011 | 11.73 | 11.91 | 11.71 | 11.91 | 532,545 | +0.12(+1.05%) |
Feb 10, 2011 | 11.76 | 11.87 | 11.72 | 11.78 | 469,442 | -0.02(-0.15%) |
Feb 09, 2011 | 11.78 | 11.87 | 11.68 | 11.80 | 450,247 | -0.02(-0.15%) |
Feb 08, 2011 | 11.72 | 11.83 | 11.67 | 11.82 | 605,754 | +0.10(+0.83%) |
Feb 07, 2011 | 11.66 | 11.76 | 11.66 | 11.72 | 313,033 | +0.08(+0.68%) |
Feb 04, 2011 | 11.65 | 11.73 | 11.55 | 11.64 | 352,640 | +0.03(+0.23%) |
Feb 03, 2011 | 11.60 | 11.67 | 11.45 | 11.62 | 619,008 | +0.04(+0.30%) |
Feb 02, 2011 | 11.69 | 11.75 | 11.55 | 11.58 | 379,475 | -0.11(-0.91%) |
Feb 01, 2011 | 11.30 | 11.70 | 11.26 | 11.69 | 490,580 | +0.48(+4.26%) |
Jan 31, 2011 | 11.29 | 11.38 | 11.20 | 11.21 | 447,960 | -0.14(-1.25%) |
Jan 28, 2011 | 11.67 | 11.68 | 11.35 | 11.35 | 1,703,767 | -0.34(-2.95%) |
Jan 27, 2011 | 11.51 | 11.74 | 11.51 | 11.70 | 477,209 | +0.15(+1.30%) |
Jan 26, 2011 | 11.48 | 11.64 | 11.40 | 11.55 | 630,649 | +0.06(+0.54%) |
Jan 25, 2011 | 11.42 | 11.60 | 11.36 | 11.48 | 311,712 | +0.02(+0.15%) |
Jan 24, 2011 | 11.31 | 11.53 | 11.23 | 11.47 | 454,445 | +0.12(+1.09%) |
Jan 21, 2011 | 11.39 | 11.40 | 11.21 | 11.34 | 390,226 | +0.03(+0.24%) |
Jan 20, 2011 | 11.49 | 11.60 | 11.28 | 11.32 | 479,025 | -0.25(-2.14%) |
Jan 19, 2011 | 11.49 | 11.61 | 11.34 | 11.56 | 2,442,591 | +0.08(+0.69%) |
Jan 18, 2011 | 11.55 | 11.55 | 11.46 | 11.48 | 727,349 | -0.06(-0.54%) |
Jan 14, 2011 | 11.61 | 11.70 | 11.47 | 11.55 | 1,103,196 | -0.04(-0.38%) |
Jan 13, 2011 | 11.64 | 11.69 | 11.50 | 11.59 | 487,758 | -0.04(-0.30%) |
Jan 12, 2011 | 11.65 | 11.82 | 11.55 | 11.63 | 420,803 | +0.08(+0.69%) |
Jan 11, 2011 | 11.74 | 11.75 | 11.49 | 11.55 | 287,659 | -0.15(-1.29%) |
Jan 10, 2011 | 11.57 | 11.78 | 11.40 | 11.70 | 405,168 | +0.07(+0.61%) |
Jan 07, 2011 | 11.83 | 11.83 | 11.40 | 11.63 | 1,092,939 | -0.15(-1.28%) |
Jan 06, 2011 | 11.66 | 11.89 | 11.41 | 11.78 | 1,021,414 | +0.14(+1.22%) |
Jan 05, 2011 | 11.42 | 11.63 | 11.39 | 11.63 | 539,055 | +0.19(+1.70%) |
Jan 04, 2011 | 11.42 | 11.44 | 11.21 | 11.44 | 490,789 | +0.07(+0.62%) |
Jan 03, 2011 | 11.23 | 11.40 | 11.20 | 11.37 | 373,994 | +0.27(+2.47%) |
Dec 31, 2010 | 11.14 | 11.23 | 11.06 | 11.09 | 325,819 | -0.06(-0.55%) |
Dec 30, 2010 | 11.24 | 11.32 | 11.16 | 11.16 | 323,812 | -0.09(-0.79%) |
Dec 29, 2010 | 11.46 | 11.47 | 11.24 | 11.24 | 202,616 | -0.16(-1.40%) |
Dec 28, 2010 | 11.37 | 11.47 | 11.37 | 11.40 | 194,819 | +0.05(+0.47%) |
Dec 27, 2010 | 11.24 | 11.37 | 11.17 | 11.35 | 237,770 | +0.06(+0.55%) |
Dec 23, 2010 | 11.46 | 11.48 | 11.27 | 11.29 | 319,190 | -0.13(-1.16%) |
Dec 22, 2010 | 11.49 | 11.50 | 11.34 | 11.42 | 441,172 | -0.03(-0.23%) |
Dec 21, 2010 | 11.44 | 11.46 | 11.34 | 11.45 | 449,579 | +0.02(+0.15%) |
Dec 20, 2010 | 11.27 | 11.44 | 11.25 | 11.43 | 413,201 | +0.15(+1.33%) |
Dec 17, 2010 | 11.16 | 11.32 | 11.13 | 11.28 | 1,059,060 | +0.11(+1.03%) |
Dec 16, 2010 | 11.15 | 11.24 | 11.02 | 11.17 | 2,131,702 | +0.03(+0.24%) |
Dec 15, 2010 | 11.29 | 11.42 | 11.11 | 11.14 | 400,716 | -0.18(-1.56%) |
Dec 14, 2010 | 11.21 | 11.42 | 11.15 | 11.32 | 674,164 | +0.18(+1.59%) |
Dec 13, 2010 | 11.12 | 11.28 | 11.08 | 11.14 | 648,156 | +0.08(+0.72%) |
Dec 10, 2010 | 11.09 | 11.11 | 10.92 | 11.06 | 466,280 | +0.00(+0.00%) |
Dec 09, 2010 | 10.86 | 11.13 | 10.77 | 11.06 | 1,100,167 | +0.29(+2.71%) |
Dec 08, 2010 | 10.64 | 10.86 | 10.64 | 10.77 | 697,846 | +0.12(+1.16%) |
Dec 07, 2010 | 10.65 | 10.77 | 10.60 | 10.64 | 537,507 | +0.08(+0.75%) |
Dec 06, 2010 | 10.56 | 10.65 | 10.47 | 10.56 | 698,957 | -0.04(-0.33%) |
Dec 03, 2010 | 10.05 | 10.79 | 10.02 | 10.60 | 2,266,257 | +0.54(+5.36%) |
Dec 02, 2010 | 9.945 | 10.09 | 9.937 | 10.06 | 393,068 | +0.11(+1.16%) |