Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.32 | 12.48 | 12.32 | 12.42 | 3,758,533 | +0.13(+1.08%) |
Feb 25, 2011 | 12.27 | 12.29 | 12.12 | 12.29 | 3,386,776 | +0.08(+0.69%) |
Feb 24, 2011 | 12.25 | 12.28 | 12.15 | 12.21 | 4,430,386 | -0.02(-0.20%) |
Feb 23, 2011 | 12.43 | 12.44 | 12.18 | 12.23 | 4,442,631 | -0.18(-1.43%) |
Feb 22, 2011 | 12.62 | 12.64 | 12.38 | 12.41 | 3,694,108 | -0.30(-2.33%) |
Feb 18, 2011 | 12.83 | 12.85 | 12.67 | 12.71 | 3,599,345 | -0.10(-0.81%) |
Feb 17, 2011 | 12.68 | 12.87 | 12.59 | 12.81 | 3,739,031 | +0.12(+0.93%) |
Feb 16, 2011 | 12.60 | 12.75 | 12.51 | 12.69 | 3,590,717 | +0.20(+1.62%) |
Feb 15, 2011 | 12.67 | 12.67 | 12.42 | 12.49 | 6,060,091 | -0.19(-1.50%) |
Feb 14, 2011 | 12.61 | 12.72 | 12.60 | 12.68 | 3,522,259 | +0.09(+0.73%) |
Feb 11, 2011 | 12.36 | 12.61 | 12.31 | 12.59 | 3,503,964 | +0.21(+1.69%) |
Feb 10, 2011 | 12.17 | 12.47 | 12.16 | 12.38 | 5,210,157 | +0.18(+1.44%) |
Feb 09, 2011 | 12.24 | 12.62 | 12.08 | 12.20 | 7,622,397 | -0.04(-0.32%) |
Feb 08, 2011 | 12.06 | 12.30 | 12.01 | 12.24 | 5,079,422 | +0.20(+1.66%) |
Feb 07, 2011 | 11.77 | 12.05 | 11.72 | 12.04 | 8,923,560 | +0.32(+2.70%) |
Feb 04, 2011 | 11.74 | 11.74 | 11.68 | 11.72 | 6,868,437 | +0.01(+0.12%) |
Feb 03, 2011 | 11.79 | 11.79 | 11.67 | 11.71 | 7,833,541 | -0.08(-0.70%) |
Feb 02, 2011 | 11.77 | 11.83 | 11.72 | 11.79 | 2,820,003 | -0.00(-0.04%) |
Feb 01, 2011 | 11.87 | 11.91 | 11.77 | 11.80 | 3,255,068 | -0.01(-0.08%) |
Jan 31, 2011 | 11.80 | 11.83 | 11.70 | 11.81 | 3,922,891 | +0.11(+0.91%) |
Jan 28, 2011 | 11.92 | 11.96 | 11.63 | 11.70 | 4,766,945 | -0.19(-1.60%) |
Jan 27, 2011 | 11.76 | 11.93 | 11.76 | 11.89 | 2,748,900 | +0.16(+1.33%) |
Jan 26, 2011 | 11.73 | 11.77 | 11.63 | 11.73 | 5,728,093 | +0.04(+0.37%) |
Jan 25, 2011 | 11.66 | 11.69 | 11.55 | 11.69 | 2,387,911 | +0.02(+0.21%) |
Jan 24, 2011 | 11.69 | 11.72 | 11.61 | 11.67 | 7,771,871 | +0.01(+0.08%) |
Jan 21, 2011 | 11.64 | 11.68 | 11.58 | 11.66 | 2,520,149 | +0.09(+0.76%) |
Jan 20, 2011 | 11.59 | 11.63 | 11.54 | 11.57 | 2,368,759 | -0.07(-0.63%) |
Jan 19, 2011 | 11.68 | 11.71 | 11.55 | 11.64 | 3,006,893 | -0.01(-0.13%) |
Jan 18, 2011 | 11.65 | 11.69 | 11.56 | 11.66 | 2,737,276 | +0.02(+0.17%) |
Jan 14, 2011 | 11.63 | 11.71 | 11.57 | 11.64 | 3,338,738 | -0.03(-0.29%) |
Jan 13, 2011 | 11.60 | 11.72 | 11.50 | 11.67 | 7,481,709 | +0.06(+0.55%) |
Jan 12, 2011 | 11.60 | 11.71 | 11.58 | 11.61 | 3,088,018 | +0.04(+0.38%) |
Jan 11, 2011 | 11.66 | 11.67 | 11.50 | 11.56 | 3,045,093 | -0.05(-0.42%) |
Jan 10, 2011 | 11.50 | 11.66 | 11.46 | 11.61 | 3,805,972 | +0.05(+0.42%) |
Jan 07, 2011 | 11.76 | 11.82 | 11.41 | 11.56 | 4,320,634 | -0.22(-1.91%) |
Jan 06, 2011 | 11.85 | 11.87 | 11.71 | 11.79 | 2,915,131 | -0.05(-0.40%) |
Jan 05, 2011 | 11.77 | 11.87 | 11.77 | 11.84 | 3,095,721 | +0.02(+0.21%) |
Jan 04, 2011 | 11.81 | 11.90 | 11.72 | 11.81 | 4,132,537 | +0.03(+0.29%) |
Jan 03, 2011 | 11.85 | 11.88 | 11.74 | 11.78 | 5,711,238 | +0.02(+0.17%) |
Dec 31, 2010 | 11.88 | 11.90 | 11.75 | 11.76 | 2,570,123 | -0.13(-1.06%) |
Dec 30, 2010 | 11.91 | 11.95 | 11.84 | 11.89 | 1,801,210 | -0.05(-0.41%) |
Dec 29, 2010 | 12.02 | 12.05 | 11.93 | 11.93 | 1,865,538 | -0.06(-0.49%) |
Dec 28, 2010 | 12.00 | 12.02 | 11.94 | 11.99 | 1,620,295 | +0.04(+0.37%) |
Dec 27, 2010 | 11.92 | 11.97 | 11.91 | 11.95 | 1,523,896 | +0.01(+0.12%) |
Dec 23, 2010 | 11.99 | 12.05 | 11.91 | 11.93 | 2,817,595 | -0.05(-0.45%) |
Dec 22, 2010 | 11.98 | 12.06 | 11.93 | 11.99 | 3,391,776 | +0.03(+0.29%) |
Dec 21, 2010 | 12.00 | 12.05 | 11.90 | 11.95 | 2,375,024 | -0.00(-0.04%) |
Dec 20, 2010 | 11.98 | 12.01 | 11.89 | 11.96 | 2,534,177 | +0.02(+0.20%) |
Dec 17, 2010 | 11.89 | 11.95 | 11.88 | 11.93 | 5,898,622 | +0.04(+0.33%) |
Dec 16, 2010 | 11.70 | 11.90 | 11.69 | 11.90 | 5,292,171 | +0.13(+1.07%) |
Dec 15, 2010 | 11.64 | 11.78 | 11.56 | 11.77 | 8,035,897 | +0.16(+1.38%) |
Dec 14, 2010 | 11.57 | 11.65 | 11.52 | 11.61 | 3,457,510 | +0.04(+0.34%) |
Dec 13, 2010 | 11.43 | 11.60 | 11.40 | 11.57 | 6,483,996 | +0.19(+1.67%) |
Dec 10, 2010 | 11.31 | 11.39 | 11.27 | 11.38 | 2,572,262 | +0.10(+0.91%) |
Dec 09, 2010 | 11.28 | 11.32 | 11.19 | 11.28 | 2,904,930 | +0.06(+0.56%) |
Dec 08, 2010 | 11.19 | 11.29 | 11.16 | 11.21 | 3,350,245 | +0.01(+0.13%) |
Dec 07, 2010 | 11.14 | 11.30 | 11.11 | 11.20 | 6,226,344 | +0.17(+1.50%) |
Dec 06, 2010 | 11.03 | 11.06 | 10.98 | 11.03 | 2,577,068 | +0.01(+0.09%) |
Dec 03, 2010 | 11.07 | 11.08 | 10.99 | 11.02 | 7,759,535 | -0.04(-0.39%) |
Dec 02, 2010 | 10.88 | 11.11 | 10.87 | 11.07 | 6,659,386 | +0.20(+1.88%) |