Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.92 | 11.98 | 11.89 | 11.94 | 1,799,534 | +0.08(+0.71%) |
Feb 25, 2011 | 11.79 | 11.87 | 11.77 | 11.86 | 982,717 | +0.13(+1.14%) |
Feb 24, 2011 | 11.73 | 11.79 | 11.59 | 11.72 | 1,457,028 | -0.03(-0.22%) |
Feb 23, 2011 | 11.84 | 11.91 | 11.68 | 11.75 | 1,845,198 | -0.11(-0.93%) |
Feb 22, 2011 | 12.04 | 12.15 | 11.84 | 11.86 | 842,260 | -0.33(-2.69%) |
Feb 18, 2011 | 12.12 | 12.20 | 12.08 | 12.19 | 1,433,796 | +0.07(+0.54%) |
Feb 17, 2011 | 12.02 | 12.13 | 12.02 | 12.12 | 593,358 | +0.10(+0.85%) |
Feb 16, 2011 | 11.94 | 12.03 | 11.93 | 12.02 | 555,035 | +0.14(+1.21%) |
Feb 15, 2011 | 11.79 | 11.92 | 11.76 | 11.88 | 2,094,669 | +0.07(+0.58%) |
Feb 14, 2011 | 11.91 | 11.91 | 11.79 | 11.81 | 872,147 | -0.10(-0.81%) |
Feb 11, 2011 | 11.69 | 11.93 | 11.69 | 11.90 | 667,169 | +0.20(+1.70%) |
Feb 10, 2011 | 11.64 | 11.73 | 11.62 | 11.71 | 749,526 | +0.01(+0.04%) |
Feb 09, 2011 | 11.71 | 11.78 | 11.68 | 11.70 | 846,848 | -0.05(-0.45%) |
Feb 08, 2011 | 11.70 | 11.77 | 11.64 | 11.75 | 1,854,129 | +0.04(+0.38%) |
Feb 07, 2011 | 11.64 | 11.72 | 11.62 | 11.71 | 1,084,875 | +0.14(+1.18%) |
Feb 04, 2011 | 11.46 | 11.59 | 11.46 | 11.57 | 418,399 | +0.12(+1.03%) |
Feb 03, 2011 | 11.42 | 11.48 | 11.35 | 11.45 | 1,517,770 | +0.01(+0.09%) |
Feb 02, 2011 | 11.59 | 11.59 | 11.44 | 11.44 | 3,907,166 | -0.20(-1.71%) |
Feb 01, 2011 | 11.51 | 11.66 | 11.46 | 11.64 | 1,112,195 | +0.26(+2.28%) |
Jan 31, 2011 | 11.39 | 11.45 | 11.36 | 11.38 | 818,186 | +0.02(+0.16%) |
Jan 28, 2011 | 11.67 | 11.67 | 11.34 | 11.36 | 2,470,628 | -0.29(-2.52%) |
Jan 27, 2011 | 11.54 | 11.67 | 11.52 | 11.66 | 1,653,807 | +0.12(+1.02%) |
Jan 26, 2011 | 11.54 | 11.59 | 11.50 | 11.54 | 1,684,529 | +0.04(+0.34%) |
Jan 25, 2011 | 11.41 | 11.53 | 11.38 | 11.50 | 1,401,251 | +0.05(+0.41%) |
Jan 24, 2011 | 11.44 | 11.48 | 11.40 | 11.45 | 1,468,785 | +0.04(+0.34%) |
Jan 21, 2011 | 11.42 | 11.46 | 11.36 | 11.41 | 752,131 | +0.07(+0.59%) |
Jan 20, 2011 | 11.30 | 11.42 | 11.24 | 11.35 | 2,730,487 | +0.04(+0.31%) |
Jan 19, 2011 | 11.56 | 11.57 | 11.28 | 11.31 | 879,176 | -0.32(-2.75%) |
Jan 18, 2011 | 11.64 | 11.64 | 11.58 | 11.63 | 964,058 | +0.02(+0.18%) |
Jan 14, 2011 | 11.49 | 11.61 | 11.49 | 11.61 | 515,050 | +0.11(+0.93%) |
Jan 13, 2011 | 11.55 | 11.57 | 11.46 | 11.50 | 1,298,403 | -0.07(-0.57%) |
Jan 12, 2011 | 11.56 | 11.61 | 11.54 | 11.57 | 1,964,558 | +0.11(+0.98%) |
Jan 11, 2011 | 11.40 | 11.57 | 11.37 | 11.46 | 1,195,777 | +0.11(+0.95%) |
Jan 10, 2011 | 11.38 | 11.38 | 11.25 | 11.35 | 1,277,596 | -0.08(-0.73%) |
Jan 07, 2011 | 11.56 | 11.56 | 11.35 | 11.43 | 4,724,231 | -0.08(-0.66%) |
Jan 06, 2011 | 11.55 | 11.57 | 11.49 | 11.51 | 922,604 | -0.05(-0.48%) |
Jan 05, 2011 | 11.48 | 11.56 | 11.46 | 11.56 | 763,781 | +0.06(+0.50%) |
Jan 04, 2011 | 11.55 | 11.60 | 11.41 | 11.51 | 1,034,208 | -0.04(-0.34%) |
Jan 03, 2011 | 11.41 | 11.57 | 11.40 | 11.55 | 664,774 | +0.26(+2.32%) |
Dec 31, 2010 | 11.26 | 11.33 | 11.26 | 11.28 | 323,629 | +0.02(+0.16%) |
Dec 30, 2010 | 11.28 | 11.31 | 11.23 | 11.27 | 469,650 | -0.00(-0.02%) |
Dec 29, 2010 | 11.27 | 11.30 | 11.24 | 11.27 | 758,797 | +0.01(+0.07%) |
Dec 28, 2010 | 11.31 | 11.31 | 11.24 | 11.26 | 602,056 | -0.06(-0.49%) |
Dec 27, 2010 | 11.26 | 11.31 | 11.19 | 11.31 | 1,720,476 | +0.03(+0.30%) |
Dec 23, 2010 | 11.35 | 11.36 | 11.25 | 11.28 | 685,070 | -0.08(-0.69%) |
Dec 22, 2010 | 11.29 | 11.36 | 11.28 | 11.36 | 1,063,824 | +0.09(+0.79%) |
Dec 21, 2010 | 11.17 | 11.27 | 11.16 | 11.27 | 311,525 | +0.15(+1.34%) |
Dec 20, 2010 | 11.11 | 11.17 | 11.09 | 11.12 | 1,151,017 | +0.01(+0.12%) |
Dec 17, 2010 | 8.423 | 11.14 | 11.04 | 11.11 | 543,408 | +0.06(+0.55%) |
Dec 16, 2010 | 11.00 | 11.09 | 10.98 | 11.05 | 1,313,906 | +0.05(+0.47%) |
Dec 15, 2010 | 11.07 | 11.12 | 10.99 | 11.00 | 3,029,039 | -0.05(-0.47%) |
Dec 14, 2010 | 11.09 | 11.14 | 11.02 | 11.05 | 1,061,952 | -0.05(-0.45%) |
Dec 13, 2010 | 11.10 | 11.16 | 11.08 | 11.10 | 1,160,712 | +0.05(+0.47%) |
Dec 10, 2010 | 11.02 | 11.06 | 10.93 | 11.04 | 1,164,098 | +0.05(+0.50%) |
Dec 09, 2010 | 10.94 | 11.00 | 10.90 | 10.99 | 1,399,574 | +0.11(+1.00%) |
Dec 08, 2010 | 10.73 | 10.90 | 10.70 | 10.88 | 2,264,448 | +0.21(+1.95%) |
Dec 07, 2010 | 10.76 | 10.79 | 10.67 | 10.67 | 2,324,656 | +0.02(+0.15%) |
Dec 06, 2010 | 10.64 | 10.69 | 10.59 | 10.66 | 1,044,374 | +0.00(+0.00%) |
Dec 03, 2010 | 10.58 | 10.68 | 10.52 | 10.66 | 1,239,775 | +0.02(+0.22%) |
Dec 02, 2010 | 10.42 | 10.65 | 10.42 | 10.63 | 1,714,883 | +0.24(+2.27%) |