Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.50 | 11.52 | 11.39 | 11.46 | 720,637 | -0.05(-0.42%) |
Feb 25, 2011 | 11.46 | 11.58 | 11.45 | 11.51 | 704,698 | +0.10(+0.85%) |
Feb 24, 2011 | 11.24 | 11.41 | 11.19 | 11.41 | 897,379 | +0.05(+0.46%) |
Feb 23, 2011 | 11.56 | 11.56 | 11.23 | 11.36 | 903,827 | -0.21(-1.84%) |
Feb 22, 2011 | 11.74 | 11.81 | 11.44 | 11.57 | 1,160,297 | -0.39(-3.25%) |
Feb 18, 2011 | 12.01 | 12.02 | 11.92 | 11.96 | 419,364 | -0.03(-0.28%) |
Feb 17, 2011 | 11.99 | 12.05 | 11.96 | 11.99 | 398,177 | +0.05(+0.41%) |
Feb 16, 2011 | 11.87 | 12.01 | 11.83 | 11.95 | 554,715 | +0.13(+1.11%) |
Feb 15, 2011 | 11.93 | 11.95 | 11.77 | 11.81 | 768,380 | -0.28(-2.32%) |
Feb 14, 2011 | 11.99 | 12.24 | 11.94 | 12.10 | 747,850 | +0.14(+1.19%) |
Feb 11, 2011 | 11.86 | 11.97 | 11.75 | 11.95 | 792,215 | +0.09(+0.73%) |
Feb 10, 2011 | 11.78 | 11.87 | 11.67 | 11.87 | 425,414 | +0.12(+0.99%) |
Feb 09, 2011 | 11.88 | 11.89 | 11.75 | 11.75 | 448,688 | -0.09(-0.79%) |
Feb 08, 2011 | 11.74 | 11.87 | 11.72 | 11.84 | 742,469 | +0.21(+1.77%) |
Feb 07, 2011 | 11.57 | 11.76 | 11.50 | 11.64 | 707,405 | +0.19(+1.67%) |
Feb 04, 2011 | 11.47 | 11.48 | 11.38 | 11.45 | 594,137 | -0.07(-0.58%) |
Feb 03, 2011 | 11.42 | 11.53 | 11.38 | 11.52 | 531,906 | +0.11(+0.95%) |
Feb 02, 2011 | 11.41 | 11.51 | 11.38 | 11.41 | 899,186 | +0.01(+0.07%) |
Feb 01, 2011 | 11.32 | 11.46 | 11.26 | 11.40 | 1,095,282 | -0.03(-0.26%) |
Jan 31, 2011 | 11.45 | 11.56 | 11.04 | 11.43 | 2,535,513 | -0.29(-2.49%) |
Jan 28, 2011 | 12.09 | 12.09 | 11.71 | 11.72 | 994,345 | -0.34(-2.85%) |
Jan 27, 2011 | 12.11 | 12.11 | 12.04 | 12.07 | 387,112 | -0.07(-0.62%) |
Jan 26, 2011 | 12.05 | 12.19 | 12.04 | 12.14 | 387,481 | -0.00(-0.03%) |
Jan 25, 2011 | 12.07 | 12.16 | 12.03 | 12.14 | 417,806 | +0.05(+0.43%) |
Jan 24, 2011 | 12.17 | 12.17 | 12.07 | 12.09 | 870,142 | -0.06(-0.49%) |
Jan 21, 2011 | 12.14 | 12.23 | 12.14 | 12.15 | 1,266,217 | +0.02(+0.15%) |
Jan 20, 2011 | 12.11 | 12.14 | 11.89 | 12.13 | 843,381 | +0.01(+0.06%) |
Jan 19, 2011 | 12.13 | 12.19 | 12.09 | 12.13 | 563,846 | +0.01(+0.06%) |
Jan 18, 2011 | 12.34 | 12.35 | 12.10 | 12.12 | 992,827 | -0.20(-1.64%) |
Jan 14, 2011 | 12.24 | 12.35 | 12.24 | 12.32 | 481,675 | +0.10(+0.83%) |
Jan 13, 2011 | 12.45 | 12.46 | 12.21 | 12.22 | 875,607 | -0.24(-1.95%) |
Jan 12, 2011 | 12.40 | 12.48 | 12.33 | 12.46 | 598,364 | +0.09(+0.69%) |
Jan 11, 2011 | 12.46 | 12.53 | 12.36 | 12.38 | 513,995 | -0.00(-0.03%) |
Jan 10, 2011 | 12.40 | 12.40 | 12.28 | 12.38 | 436,025 | -0.04(-0.36%) |
Jan 07, 2011 | 12.44 | 12.44 | 12.33 | 12.42 | 279,861 | +0.00(+0.03%) |
Jan 06, 2011 | 12.63 | 12.63 | 12.35 | 12.42 | 451,395 | -0.15(-1.22%) |
Jan 05, 2011 | 12.49 | 12.59 | 12.47 | 12.57 | 445,335 | +0.14(+1.11%) |
Jan 04, 2011 | 12.46 | 12.49 | 12.39 | 12.44 | 361,251 | +0.03(+0.24%) |
Jan 03, 2011 | 12.39 | 12.42 | 12.36 | 12.41 | 433,919 | +0.17(+1.41%) |
Dec 31, 2010 | 12.20 | 12.26 | 12.17 | 12.23 | 277,282 | +0.03(+0.25%) |
Dec 30, 2010 | 12.11 | 12.24 | 12.09 | 12.20 | 314,572 | +0.14(+1.18%) |
Dec 29, 2010 | 11.98 | 12.08 | 11.88 | 12.06 | 379,290 | +0.10(+0.84%) |
Dec 28, 2010 | 12.04 | 12.04 | 11.92 | 11.96 | 260,007 | -0.04(-0.37%) |
Dec 27, 2010 | 11.98 | 12.04 | 11.84 | 12.01 | 323,315 | +0.06(+0.50%) |
Dec 23, 2010 | 11.88 | 12.00 | 11.84 | 11.95 | 459,462 | +0.08(+0.66%) |
Dec 22, 2010 | 11.86 | 11.92 | 11.81 | 11.87 | 527,601 | -0.06(-0.47%) |
Dec 21, 2010 | 11.92 | 11.96 | 11.84 | 11.92 | 729,923 | +0.06(+0.47%) |
Dec 20, 2010 | 12.00 | 12.05 | 11.53 | 11.87 | 1,840,976 | -0.29(-2.37%) |
Dec 17, 2010 | 12.10 | 12.17 | 12.05 | 12.16 | 366,414 | +0.04(+0.37%) |
Dec 16, 2010 | 12.17 | 12.17 | 11.99 | 12.11 | 812,045 | -0.06(-0.49%) |
Dec 15, 2010 | 12.35 | 12.38 | 12.10 | 12.17 | 1,015,150 | -0.27(-2.17%) |
Dec 14, 2010 | 12.44 | 12.65 | 12.42 | 12.44 | 730,687 | -0.03(-0.27%) |
Dec 13, 2010 | 12.68 | 12.68 | 12.47 | 12.47 | 1,253,003 | +1.29(+11.51%) |
Dec 10, 2010 | 11.17 | 11.21 | 11.15 | 11.19 | 973,928 | +0.04(+0.37%) |
Dec 09, 2010 | 11.09 | 11.17 | 11.08 | 11.14 | 700,575 | +0.01(+0.06%) |
Dec 08, 2010 | 11.13 | 11.16 | 11.04 | 11.14 | 742,933 | +0.04(+0.35%) |
Dec 07, 2010 | 11.21 | 11.21 | 11.08 | 11.10 | 913,833 | -0.03(-0.23%) |
Dec 06, 2010 | 11.11 | 11.15 | 11.03 | 11.13 | 661,071 | +0.10(+0.90%) |
Dec 03, 2010 | 10.85 | 11.07 | 10.85 | 11.03 | 600,165 | +0.13(+1.17%) |
Dec 02, 2010 | 10.74 | 10.92 | 10.74 | 10.90 | 546,818 | +0.16(+1.46%) |