Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.51 | 12.60 | 12.49 | 12.58 | 56,633 | +0.12(+0.94%) |
Feb 25, 2011 | 12.31 | 12.47 | 12.31 | 12.47 | 73,641 | +0.22(+1.78%) |
Feb 24, 2011 | 12.26 | 12.45 | 12.19 | 12.25 | 110,595 | -0.04(-0.29%) |
Feb 23, 2011 | 12.45 | 12.46 | 12.24 | 12.28 | 58,583 | -0.14(-1.15%) |
Feb 22, 2011 | 12.49 | 12.59 | 12.41 | 12.43 | 131,291 | -0.21(-1.69%) |
Feb 18, 2011 | 12.65 | 12.66 | 12.61 | 12.64 | 101,661 | +0.02(+0.15%) |
Feb 17, 2011 | 12.54 | 12.63 | 12.30 | 12.62 | 279,539 | +0.07(+0.54%) |
Feb 16, 2011 | 12.53 | 12.57 | 12.51 | 12.55 | 102,046 | +0.09(+0.73%) |
Feb 15, 2011 | 12.44 | 12.50 | 12.44 | 12.46 | 36,650 | -0.04(-0.30%) |
Feb 14, 2011 | 12.52 | 12.52 | 12.46 | 12.50 | 166,780 | +0.01(+0.09%) |
Feb 11, 2011 | 12.39 | 12.49 | 12.38 | 12.49 | 114,180 | +0.08(+0.68%) |
Feb 10, 2011 | 12.34 | 12.40 | 12.34 | 12.40 | 80,867 | +0.04(+0.34%) |
Feb 09, 2011 | 12.39 | 12.39 | 12.32 | 12.36 | 148,692 | -0.03(-0.26%) |
Feb 08, 2011 | 12.41 | 12.41 | 12.33 | 12.39 | 92,660 | +0.04(+0.34%) |
Feb 07, 2011 | 12.30 | 12.36 | 12.30 | 12.35 | 50,743 | +0.09(+0.77%) |
Feb 04, 2011 | 12.28 | 12.28 | 12.21 | 12.26 | 117,846 | -0.01(-0.06%) |
Feb 03, 2011 | 12.23 | 12.28 | 12.16 | 12.27 | 107,048 | +0.04(+0.29%) |
Feb 02, 2011 | 12.22 | 12.28 | 12.22 | 12.23 | 123,459 | -0.05(-0.41%) |
Feb 01, 2011 | 12.23 | 12.29 | 12.20 | 12.28 | 118,550 | +0.15(+1.26%) |
Jan 31, 2011 | 12.07 | 12.19 | 12.07 | 12.13 | 80,368 | +0.07(+0.60%) |
Jan 28, 2011 | 12.28 | 12.28 | 12.05 | 12.05 | 127,027 | -0.23(-1.85%) |
Jan 27, 2011 | 12.20 | 12.29 | 12.17 | 12.28 | 58,904 | +0.10(+0.83%) |
Jan 26, 2011 | 12.19 | 12.22 | 12.14 | 12.18 | 36,479 | +0.05(+0.38%) |
Jan 25, 2011 | 12.06 | 12.13 | 12.03 | 12.13 | 393,851 | +0.05(+0.45%) |
Jan 24, 2011 | 12.01 | 12.10 | 12.01 | 12.08 | 76,612 | +0.11(+0.89%) |
Jan 21, 2011 | 12.12 | 12.12 | 11.97 | 11.97 | 87,641 | -0.02(-0.13%) |
Jan 20, 2011 | 12.04 | 12.04 | 11.97 | 11.99 | 41,831 | -0.04(-0.34%) |
Jan 19, 2011 | 12.21 | 12.25 | 12.00 | 12.03 | 64,307 | -0.14(-1.19%) |
Jan 18, 2011 | 12.10 | 12.17 | 12.08 | 12.17 | 187,706 | +0.08(+0.66%) |
Jan 14, 2011 | 12.06 | 12.11 | 12.03 | 12.09 | 136,267 | +0.06(+0.49%) |
Jan 13, 2011 | 12.07 | 12.07 | 12.02 | 12.04 | 172,555 | +0.01(+0.12%) |
Jan 12, 2011 | 12.07 | 12.07 | 12.01 | 12.02 | 112,302 | +0.05(+0.41%) |
Jan 11, 2011 | 12.08 | 12.08 | 11.94 | 11.97 | 149,084 | +0.00(+0.00%) |
Jan 10, 2011 | 11.91 | 11.97 | 11.83 | 11.97 | 134,936 | +0.03(+0.27%) |
Jan 07, 2011 | 12.01 | 12.01 | 11.86 | 11.94 | 83,356 | -0.02(-0.15%) |
Jan 06, 2011 | 12.01 | 12.01 | 11.94 | 11.96 | 95,238 | -0.03(-0.23%) |
Jan 05, 2011 | 11.94 | 12.00 | 11.91 | 11.99 | 123,497 | +0.05(+0.45%) |
Jan 04, 2011 | 12.05 | 12.05 | 11.86 | 11.93 | 128,282 | -0.11(-0.91%) |
Jan 03, 2011 | 11.97 | 12.07 | 11.97 | 12.04 | 110,663 | +0.16(+1.38%) |
Dec 31, 2010 | 11.94 | 11.94 | 11.88 | 11.88 | 65,447 | -0.07(-0.59%) |
Dec 30, 2010 | 11.97 | 11.97 | 11.93 | 11.95 | 93,539 | +0.01(+0.08%) |
Dec 29, 2010 | 11.99 | 11.99 | 11.91 | 11.94 | 143,711 | +0.04(+0.33%) |
Dec 28, 2010 | 11.88 | 11.93 | 11.86 | 11.90 | 202,214 | -0.01(-0.06%) |
Dec 27, 2010 | 11.84 | 11.91 | 11.83 | 11.91 | 53,658 | +0.02(+0.18%) |
Dec 23, 2010 | 11.93 | 11.93 | 11.87 | 11.89 | 113,010 | -0.03(-0.22%) |
Dec 22, 2010 | 11.87 | 11.94 | 11.86 | 11.91 | 80,637 | +0.08(+0.64%) |
Dec 21, 2010 | 11.82 | 11.87 | 11.79 | 11.84 | 628,399 | +0.06(+0.55%) |
Dec 20, 2010 | 11.75 | 11.79 | 11.73 | 11.77 | 170,181 | +0.01(+0.12%) |
Dec 17, 2010 | 11.75 | 11.76 | 11.69 | 11.76 | 183,385 | +0.07(+0.58%) |
Dec 16, 2010 | 11.67 | 11.71 | 11.62 | 11.69 | 228,374 | +0.05(+0.39%) |
Dec 15, 2010 | 11.70 | 11.75 | 11.64 | 11.64 | 110,118 | -0.06(-0.52%) |
Dec 14, 2010 | 11.77 | 11.77 | 11.68 | 11.70 | 128,393 | +0.00(+0.04%) |
Dec 13, 2010 | 11.84 | 11.84 | 11.70 | 11.70 | 166,032 | -0.01(-0.08%) |
Dec 10, 2010 | 11.68 | 11.71 | 11.61 | 11.71 | 163,327 | +0.10(+0.90%) |
Dec 09, 2010 | 11.69 | 11.69 | 11.57 | 11.60 | 106,663 | +0.01(+0.06%) |
Dec 08, 2010 | 11.66 | 11.66 | 11.56 | 11.60 | 240,678 | -0.03(-0.28%) |
Dec 07, 2010 | 11.74 | 11.74 | 11.62 | 11.63 | 328,463 | +0.02(+0.18%) |
Dec 06, 2010 | 11.58 | 11.62 | 11.56 | 11.61 | 75,494 | -0.00(-0.02%) |
Dec 03, 2010 | 11.55 | 11.61 | 11.50 | 11.61 | 109,515 | +0.05(+0.44%) |
Dec 02, 2010 | 11.43 | 11.56 | 11.43 | 11.56 | 60,295 | +0.16(+1.38%) |