Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.64 | 10.71 | 10.55 | 10.63 | 2,220,506 | +0.05(+0.47%) |
Feb 25, 2011 | 10.47 | 10.65 | 10.36 | 10.58 | 1,699,028 | +0.12(+1.15%) |
Feb 24, 2011 | 10.42 | 10.55 | 10.25 | 10.46 | 1,645,031 | +0.07(+0.67%) |
Feb 23, 2011 | 10.79 | 10.97 | 10.16 | 10.39 | 2,609,895 | -0.37(-3.44%) |
Feb 22, 2011 | 11.23 | 11.28 | 10.71 | 10.76 | 1,351,573 | -0.57(-5.03%) |
Feb 18, 2011 | 11.45 | 11.45 | 11.27 | 11.33 | 869,568 | -0.12(-1.05%) |
Feb 17, 2011 | 11.48 | 11.50 | 11.41 | 11.45 | 1,387,903 | -0.03(-0.26%) |
Feb 16, 2011 | 11.43 | 11.53 | 11.31 | 11.48 | 1,315,084 | +0.03(+0.26%) |
Feb 15, 2011 | 11.53 | 11.61 | 11.42 | 11.45 | 1,329,979 | -0.13(-1.12%) |
Feb 14, 2011 | 11.61 | 11.63 | 11.38 | 11.58 | 735,471 | -0.02(-0.17%) |
Feb 11, 2011 | 11.46 | 11.66 | 11.36 | 11.60 | 814,446 | +0.09(+0.78%) |
Feb 10, 2011 | 11.34 | 11.55 | 11.30 | 11.51 | 2,501,209 | +0.12(+1.05%) |
Feb 09, 2011 | 10.92 | 11.41 | 10.90 | 11.39 | 1,396,269 | +0.45(+4.11%) |
Feb 08, 2011 | 10.81 | 10.99 | 10.74 | 10.94 | 961,213 | +0.14(+1.30%) |
Feb 07, 2011 | 10.52 | 10.94 | 10.46 | 10.80 | 1,748,342 | +0.32(+3.05%) |
Feb 04, 2011 | 10.46 | 10.49 | 10.16 | 10.48 | 2,076,564 | +0.05(+0.48%) |
Feb 03, 2011 | 10.76 | 10.76 | 10.26 | 10.43 | 2,842,145 | -0.33(-3.07%) |
Feb 02, 2011 | 10.66 | 10.86 | 10.63 | 10.76 | 927,867 | +0.04(+0.37%) |
Feb 01, 2011 | 10.51 | 10.74 | 10.38 | 10.72 | 1,027,214 | +0.32(+3.08%) |
Jan 31, 2011 | 10.28 | 10.50 | 10.18 | 10.40 | 978,174 | +0.14(+1.36%) |
Jan 28, 2011 | 10.39 | 10.51 | 10.14 | 10.26 | 1,560,955 | -0.16(-1.54%) |
Jan 27, 2011 | 10.71 | 10.85 | 10.41 | 10.42 | 1,806,614 | -0.28(-2.62%) |
Jan 26, 2011 | 10.71 | 10.86 | 10.48 | 10.70 | 1,539,620 | +0.06(+0.56%) |
Jan 25, 2011 | 10.86 | 10.93 | 10.59 | 10.64 | 1,383,278 | -0.32(-2.92%) |
Jan 24, 2011 | 10.87 | 11.02 | 10.75 | 10.96 | 1,447,437 | +0.01(+0.09%) |
Jan 21, 2011 | 11.21 | 11.21 | 10.83 | 10.95 | 1,126,461 | -0.17(-1.53%) |
Jan 20, 2011 | 11.11 | 11.22 | 10.95 | 11.12 | 1,166,262 | -0.11(-0.98%) |
Jan 19, 2011 | 11.69 | 11.79 | 11.22 | 11.23 | 883,884 | -0.44(-3.77%) |
Jan 18, 2011 | 11.77 | 11.77 | 11.57 | 11.67 | 542,104 | -0.16(-1.35%) |
Jan 14, 2011 | 11.69 | 11.96 | 11.67 | 11.83 | 1,206,636 | +0.16(+1.37%) |
Jan 13, 2011 | 11.54 | 11.82 | 11.53 | 11.67 | 1,043,745 | +0.16(+1.39%) |
Jan 12, 2011 | 11.32 | 11.61 | 11.31 | 11.51 | 1,036,609 | +0.30(+2.68%) |
Jan 11, 2011 | 11.33 | 11.44 | 11.18 | 11.21 | 939,787 | -0.05(-0.44%) |
Jan 10, 2011 | 11.20 | 11.26 | 11.11 | 11.26 | 1,237,430 | +0.02(+0.18%) |
Jan 07, 2011 | 11.45 | 11.52 | 11.13 | 11.24 | 1,261,429 | -0.20(-1.75%) |
Jan 06, 2011 | 11.59 | 11.63 | 11.35 | 11.44 | 1,001,931 | -0.17(-1.46%) |
Jan 05, 2011 | 11.41 | 11.63 | 11.35 | 11.61 | 980,347 | +0.21(+1.84%) |
Jan 04, 2011 | 11.66 | 11.74 | 11.30 | 11.40 | 1,646,628 | -0.28(-2.40%) |
Jan 03, 2011 | 11.58 | 11.86 | 11.48 | 11.68 | 1,997,119 | +0.26(+2.28%) |
Dec 31, 2010 | 11.82 | 11.83 | 11.39 | 11.42 | 852,372 | -0.40(-3.38%) |
Dec 30, 2010 | 11.98 | 12.08 | 11.81 | 11.82 | 531,984 | -0.16(-1.34%) |
Dec 29, 2010 | 12.00 | 12.09 | 11.88 | 11.98 | 456,702 | +0.00(+0.00%) |
Dec 28, 2010 | 11.87 | 12.01 | 11.84 | 11.98 | 665,358 | +0.10(+0.84%) |
Dec 27, 2010 | 11.69 | 11.88 | 11.69 | 11.88 | 413,595 | +0.08(+0.68%) |
Dec 23, 2010 | 11.75 | 11.85 | 11.65 | 11.80 | 478,184 | +0.03(+0.25%) |
Dec 22, 2010 | 11.70 | 11.80 | 11.57 | 11.77 | 542,268 | +0.06(+0.51%) |
Dec 21, 2010 | 11.78 | 11.82 | 11.57 | 11.71 | 683,778 | -0.05(-0.43%) |
Dec 20, 2010 | 11.68 | 11.82 | 11.60 | 11.76 | 864,666 | +0.06(+0.51%) |
Dec 17, 2010 | 11.28 | 11.70 | 11.10 | 11.70 | 2,096,513 | +0.40(+3.54%) |
Dec 16, 2010 | 11.42 | 11.45 | 11.17 | 11.30 | 670,558 | -0.04(-0.35%) |
Dec 15, 2010 | 11.57 | 11.59 | 11.26 | 11.34 | 822,663 | -0.28(-2.41%) |
Dec 14, 2010 | 11.77 | 11.89 | 11.58 | 11.62 | 1,691,791 | -0.08(-0.68%) |
Dec 13, 2010 | 11.50 | 11.85 | 11.50 | 11.70 | 1,723,444 | +0.26(+2.27%) |
Dec 10, 2010 | 11.46 | 11.50 | 11.36 | 11.44 | 804,198 | +0.03(+0.26%) |
Dec 09, 2010 | 11.60 | 11.60 | 11.28 | 11.41 | 795,372 | -0.07(-0.61%) |
Dec 08, 2010 | 11.60 | 11.70 | 11.41 | 11.48 | 1,028,071 | -0.09(-0.78%) |
Dec 07, 2010 | 11.84 | 11.86 | 11.42 | 11.57 | 1,568,970 | -0.04(-0.34%) |
Dec 06, 2010 | 11.34 | 11.62 | 11.26 | 11.61 | 1,134,033 | +0.19(+1.66%) |
Dec 03, 2010 | 11.22 | 11.65 | 11.20 | 11.42 | 3,000,757 | +0.15(+1.33%) |
Dec 02, 2010 | 10.90 | 11.32 | 10.87 | 11.27 | 1,019,196 | +0.37(+3.39%) |