Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.26 | 10.26 | 9.963 | 10.02 | 27,986 | -0.21(-2.04%) |
Feb 25, 2011 | 10.21 | 10.29 | 10.11 | 10.23 | 20,771 | +0.02(+0.16%) |
Feb 24, 2011 | 10.24 | 10.24 | 9.755 | 10.21 | 18,806 | +0.04(+0.41%) |
Feb 23, 2011 | 10.46 | 10.62 | 10.16 | 10.17 | 13,387 | -0.21(-2.01%) |
Feb 22, 2011 | 10.39 | 10.55 | 10.33 | 10.38 | 29,695 | -0.16(-1.50%) |
Feb 18, 2011 | 10.55 | 10.63 | 10.49 | 10.54 | 24,448 | +0.06(+0.56%) |
Feb 17, 2011 | 10.29 | 10.55 | 10.29 | 10.48 | 21,156 | +0.13(+1.29%) |
Feb 16, 2011 | 10.26 | 10.36 | 10.26 | 10.35 | 16,822 | +0.11(+1.06%) |
Feb 15, 2011 | 10.21 | 10.29 | 10.15 | 10.24 | 18,338 | +0.03(+0.33%) |
Feb 14, 2011 | 10.20 | 10.37 | 10.12 | 10.21 | 24,232 | +0.01(+0.08%) |
Feb 11, 2011 | 10.04 | 10.20 | 9.938 | 10.20 | 14,403 | +0.08(+0.74%) |
Feb 10, 2011 | 10.18 | 10.24 | 10.06 | 10.12 | 21,993 | -0.10(-0.98%) |
Feb 09, 2011 | 10.21 | 10.27 | 10.19 | 10.22 | 9,473 | -0.07(-0.65%) |
Feb 08, 2011 | 10.33 | 10.33 | 10.07 | 10.29 | 8,667 | -0.07(-0.65%) |
Feb 07, 2011 | 9.997 | 10.43 | 9.997 | 10.36 | 20,364 | +0.35(+3.50%) |
Feb 04, 2011 | 10.21 | 10.22 | 10.01 | 10.01 | 17,894 | -0.28(-2.68%) |
Feb 03, 2011 | 10.60 | 10.60 | 10.21 | 10.28 | 8,722 | -0.28(-2.61%) |
Feb 02, 2011 | 10.77 | 10.89 | 10.48 | 10.56 | 23,661 | -0.30(-2.77%) |
Feb 01, 2011 | 10.17 | 10.91 | 10.16 | 10.86 | 33,839 | +0.73(+7.25%) |
Jan 31, 2011 | 10.56 | 10.56 | 10.09 | 10.12 | 34,345 | -0.43(-4.11%) |
Jan 28, 2011 | 11.02 | 11.02 | 10.30 | 10.56 | 39,541 | -0.52(-4.67%) |
Jan 27, 2011 | 11.07 | 11.31 | 11.01 | 11.07 | 20,596 | -0.01(-0.07%) |
Jan 26, 2011 | 10.76 | 11.08 | 10.76 | 11.08 | 17,674 | +0.40(+3.75%) |
Jan 25, 2011 | 10.31 | 10.72 | 10.21 | 10.68 | 25,374 | +0.25(+2.40%) |
Jan 24, 2011 | 10.33 | 10.49 | 10.07 | 10.43 | 17,170 | +0.15(+1.46%) |
Jan 21, 2011 | 10.71 | 10.76 | 10.27 | 10.28 | 21,045 | -0.28(-2.69%) |
Jan 20, 2011 | 10.95 | 11.26 | 10.56 | 10.56 | 32,057 | -0.42(-3.80%) |
Jan 19, 2011 | 11.87 | 11.87 | 10.93 | 10.98 | 63,306 | -0.97(-8.10%) |
Jan 18, 2011 | 12.12 | 12.13 | 11.75 | 11.95 | 20,042 | -0.16(-1.31%) |
Jan 14, 2011 | 11.64 | 12.18 | 11.49 | 12.11 | 49,974 | +0.42(+3.57%) |
Jan 13, 2011 | 11.34 | 11.72 | 11.34 | 11.69 | 33,135 | +0.32(+2.79%) |
Jan 12, 2011 | 11.60 | 11.60 | 11.37 | 11.37 | 12,718 | -0.09(-0.80%) |
Jan 11, 2011 | 11.37 | 11.63 | 11.31 | 11.47 | 12,960 | +0.13(+1.18%) |
Jan 10, 2011 | 11.19 | 11.38 | 11.19 | 11.33 | 17,329 | +0.03(+0.30%) |
Jan 07, 2011 | 11.25 | 11.30 | 11.09 | 11.30 | 18,335 | +0.04(+0.37%) |
Jan 06, 2011 | 11.37 | 11.37 | 11.11 | 11.26 | 17,339 | -0.16(-1.39%) |
Jan 05, 2011 | 11.92 | 11.92 | 11.11 | 11.42 | 29,400 | -0.51(-4.27%) |
Jan 04, 2011 | 12.47 | 12.47 | 11.92 | 11.92 | 29,258 | -0.47(-3.77%) |
Jan 03, 2011 | 11.85 | 12.49 | 11.68 | 12.39 | 26,701 | +0.68(+5.77%) |
Dec 31, 2010 | 11.60 | 11.77 | 11.57 | 11.72 | 18,105 | +0.08(+0.65%) |
Dec 30, 2010 | 11.72 | 11.76 | 11.64 | 11.64 | 39,814 | -0.10(-0.85%) |
Dec 29, 2010 | 11.94 | 11.99 | 11.72 | 11.74 | 16,125 | -0.13(-1.12%) |
Dec 28, 2010 | 11.69 | 11.92 | 11.68 | 11.87 | 34,494 | +0.13(+1.14%) |
Dec 27, 2010 | 11.57 | 11.76 | 11.54 | 11.74 | 33,075 | +0.17(+1.44%) |
Dec 23, 2010 | 11.57 | 11.61 | 11.54 | 11.57 | 20,355 | -0.05(-0.43%) |
Dec 22, 2010 | 11.59 | 11.65 | 11.34 | 11.62 | 18,675 | +0.06(+0.50%) |
Dec 21, 2010 | 11.77 | 11.77 | 11.52 | 11.57 | 24,055 | -0.15(-1.28%) |
Dec 20, 2010 | 11.57 | 11.77 | 11.47 | 11.72 | 78,615 | +0.25(+2.18%) |
Dec 17, 2010 | 11.51 | 11.54 | 11.18 | 11.47 | 71,776 | -0.07(-0.58%) |
Dec 16, 2010 | 11.32 | 11.56 | 11.32 | 11.53 | 34,621 | +0.08(+0.66%) |
Dec 15, 2010 | 11.42 | 11.47 | 11.26 | 11.46 | 33,510 | +0.00(+0.00%) |
Dec 14, 2010 | 11.26 | 11.49 | 11.16 | 11.46 | 55,218 | +0.25(+2.23%) |
Dec 13, 2010 | 11.41 | 11.42 | 11.20 | 11.21 | 25,729 | -0.18(-1.61%) |
Dec 10, 2010 | 11.56 | 11.60 | 11.17 | 11.39 | 45,188 | -0.12(-1.02%) |
Dec 09, 2010 | 11.66 | 11.66 | 11.28 | 11.51 | 25,368 | -0.03(-0.29%) |
Dec 08, 2010 | 11.63 | 11.66 | 11.47 | 11.54 | 16,918 | -0.03(-0.29%) |
Dec 07, 2010 | 11.78 | 11.78 | 11.52 | 11.57 | 23,312 | -0.11(-0.93%) |
Dec 06, 2010 | 11.83 | 11.95 | 11.41 | 11.68 | 28,512 | -0.13(-1.13%) |
Dec 03, 2010 | 11.97 | 11.98 | 11.66 | 11.82 | 20,592 | -0.25(-2.07%) |
Dec 02, 2010 | 12.10 | 12.16 | 11.87 | 12.07 | 20,227 | -0.07(-0.55%) |