Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.92 | 13.07 | 12.82 | 12.96 | 542,706 | +0.14(+1.10%) |
Feb 25, 2011 | 12.81 | 12.87 | 12.67 | 12.82 | 600,479 | +0.20(+1.58%) |
Feb 24, 2011 | 12.41 | 12.62 | 12.41 | 12.62 | 551,188 | +0.24(+1.95%) |
Feb 23, 2011 | 12.36 | 12.50 | 12.16 | 12.38 | 547,165 | +0.02(+0.13%) |
Feb 22, 2011 | 12.75 | 12.86 | 12.33 | 12.36 | 1,054,386 | -0.28(-2.23%) |
Feb 18, 2011 | 12.63 | 12.80 | 12.54 | 12.64 | 962,969 | +0.05(+0.37%) |
Feb 17, 2011 | 12.72 | 12.75 | 12.55 | 12.60 | 337,149 | -0.12(-0.92%) |
Feb 16, 2011 | 12.58 | 12.87 | 12.51 | 12.71 | 530,033 | +0.13(+1.07%) |
Feb 15, 2011 | 12.67 | 12.80 | 12.45 | 12.58 | 802,924 | -0.10(-0.82%) |
Feb 14, 2011 | 12.25 | 12.76 | 12.19 | 12.68 | 862,021 | +0.47(+3.86%) |
Feb 11, 2011 | 12.13 | 12.24 | 12.01 | 12.21 | 428,006 | +0.10(+0.84%) |
Feb 10, 2011 | 12.01 | 12.16 | 11.88 | 12.11 | 564,463 | +0.09(+0.77%) |
Feb 09, 2011 | 12.10 | 12.24 | 11.92 | 12.02 | 478,876 | -0.09(-0.71%) |
Feb 08, 2011 | 12.01 | 12.28 | 11.85 | 12.10 | 811,520 | +0.23(+1.95%) |
Feb 07, 2011 | 12.05 | 12.09 | 11.83 | 11.87 | 607,286 | -0.06(-0.49%) |
Feb 04, 2011 | 11.91 | 12.07 | 11.87 | 11.93 | 424,119 | +0.02(+0.17%) |
Feb 03, 2011 | 11.83 | 12.01 | 11.80 | 11.91 | 541,180 | +0.07(+0.62%) |
Feb 02, 2011 | 11.96 | 12.01 | 11.79 | 11.84 | 716,844 | -0.05(-0.39%) |
Feb 01, 2011 | 11.90 | 12.02 | 11.81 | 11.88 | 1,010,595 | +0.24(+2.05%) |
Jan 31, 2011 | 11.60 | 11.95 | 11.39 | 11.64 | 1,487,918 | +0.30(+2.61%) |
Jan 28, 2011 | 11.31 | 11.44 | 11.19 | 11.35 | 523,190 | +0.05(+0.47%) |
Jan 27, 2011 | 11.19 | 11.32 | 11.19 | 11.29 | 481,057 | +0.04(+0.34%) |
Jan 26, 2011 | 11.10 | 11.38 | 11.10 | 11.26 | 650,167 | +0.18(+1.66%) |
Jan 25, 2011 | 11.18 | 11.28 | 10.97 | 11.07 | 609,657 | -0.20(-1.81%) |
Jan 24, 2011 | 10.88 | 11.29 | 10.85 | 11.28 | 740,103 | +0.51(+4.73%) |
Jan 21, 2011 | 10.72 | 10.92 | 10.72 | 10.77 | 820,392 | +0.08(+0.74%) |
Jan 20, 2011 | 11.05 | 11.10 | 10.35 | 10.69 | 2,180,454 | -0.46(-4.16%) |
Jan 19, 2011 | 11.44 | 11.56 | 11.05 | 11.15 | 934,252 | -0.31(-2.75%) |
Jan 18, 2011 | 11.68 | 11.68 | 11.45 | 11.47 | 506,272 | -0.20(-1.71%) |
Jan 14, 2011 | 11.67 | 11.70 | 11.60 | 11.66 | 406,211 | +0.01(+0.11%) |
Jan 13, 2011 | 11.60 | 11.69 | 11.60 | 11.65 | 298,644 | -0.01(-0.10%) |
Jan 12, 2011 | 11.74 | 11.77 | 11.62 | 11.66 | 539,535 | +0.01(+0.05%) |
Jan 11, 2011 | 11.52 | 11.76 | 11.49 | 11.66 | 792,433 | +0.18(+1.57%) |
Jan 10, 2011 | 11.59 | 11.59 | 11.39 | 11.48 | 518,098 | +0.07(+0.61%) |
Jan 07, 2011 | 11.58 | 11.60 | 11.33 | 11.41 | 359,016 | +0.01(+0.06%) |
Jan 06, 2011 | 11.43 | 11.51 | 11.20 | 11.40 | 892,307 | +0.26(+2.31%) |
Jan 05, 2011 | 11.14 | 11.31 | 11.06 | 11.14 | 549,979 | +0.07(+0.61%) |
Jan 04, 2011 | 11.25 | 11.40 | 10.95 | 11.08 | 717,653 | -0.17(-1.50%) |
Jan 03, 2011 | 10.97 | 11.28 | 10.92 | 11.25 | 680,630 | +0.35(+3.18%) |
Dec 31, 2010 | 10.80 | 10.92 | 10.77 | 10.90 | 303,091 | +0.09(+0.86%) |
Dec 30, 2010 | 10.80 | 10.96 | 10.80 | 10.81 | 298,692 | -0.01(-0.12%) |
Dec 29, 2010 | 10.72 | 10.86 | 10.69 | 10.82 | 404,678 | +0.10(+0.96%) |
Dec 28, 2010 | 10.71 | 10.77 | 10.69 | 10.72 | 389,359 | +0.05(+0.47%) |
Dec 27, 2010 | 10.77 | 10.77 | 10.62 | 10.67 | 381,859 | +0.02(+0.17%) |
Dec 23, 2010 | 10.75 | 10.77 | 10.62 | 10.65 | 440,288 | -0.06(-0.53%) |
Dec 22, 2010 | 10.73 | 10.76 | 10.66 | 10.71 | 372,055 | -0.02(-0.23%) |
Dec 21, 2010 | 10.69 | 10.77 | 10.64 | 10.73 | 447,378 | +0.10(+0.92%) |
Dec 20, 2010 | 10.49 | 10.70 | 10.49 | 10.63 | 597,693 | +0.16(+1.52%) |
Dec 17, 2010 | 10.59 | 10.71 | 10.46 | 10.47 | 509,144 | -0.12(-1.10%) |
Dec 16, 2010 | 10.44 | 10.63 | 10.38 | 10.59 | 399,598 | +0.11(+1.09%) |
Dec 15, 2010 | 10.60 | 10.67 | 10.44 | 10.47 | 610,182 | -0.12(-1.10%) |
Dec 14, 2010 | 10.72 | 10.72 | 10.54 | 10.59 | 348,433 | -0.07(-0.70%) |
Dec 13, 2010 | 10.73 | 10.73 | 10.64 | 10.67 | 402,398 | +0.07(+0.67%) |
Dec 10, 2010 | 10.66 | 10.72 | 10.52 | 10.59 | 464,019 | +0.03(+0.27%) |
Dec 09, 2010 | 10.62 | 10.63 | 10.53 | 10.57 | 350,346 | +0.04(+0.38%) |
Dec 08, 2010 | 10.72 | 10.75 | 10.53 | 10.53 | 355,728 | -0.17(-1.55%) |
Dec 07, 2010 | 10.82 | 10.82 | 10.63 | 10.69 | 620,711 | +0.14(+1.30%) |
Dec 06, 2010 | 10.57 | 10.72 | 10.55 | 10.55 | 571,658 | -0.13(-1.26%) |
Dec 03, 2010 | 10.70 | 10.80 | 10.55 | 10.69 | 428,426 | -0.02(-0.22%) |
Dec 02, 2010 | 10.69 | 10.73 | 10.49 | 10.71 | 738,649 | +0.20(+1.92%) |