Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.41 | 13.53 | 13.35 | 13.44 | 480,192 | +0.46(+3.52%) |
Feb 25, 2011 | 12.89 | 13.06 | 12.88 | 12.99 | 517,438 | +0.60(+4.87%) |
Feb 24, 2011 | 12.32 | 12.47 | 12.29 | 12.38 | 410,477 | +0.04(+0.35%) |
Feb 23, 2011 | 12.35 | 12.45 | 12.26 | 12.34 | 407,667 | +0.18(+1.49%) |
Feb 22, 2011 | 12.11 | 12.36 | 12.11 | 12.16 | 440,245 | -0.23(-1.88%) |
Feb 18, 2011 | 12.32 | 12.39 | 12.27 | 12.39 | 206,885 | +0.09(+0.70%) |
Feb 17, 2011 | 12.23 | 12.32 | 12.23 | 12.31 | 381,691 | +0.03(+0.21%) |
Feb 16, 2011 | 12.20 | 12.31 | 12.18 | 12.28 | 282,907 | +0.11(+0.92%) |
Feb 15, 2011 | 12.13 | 12.22 | 12.12 | 12.17 | 286,167 | -0.01(-0.07%) |
Feb 14, 2011 | 12.12 | 12.20 | 12.10 | 12.18 | 307,867 | -0.13(-1.05%) |
Feb 11, 2011 | 12.20 | 12.36 | 12.18 | 12.31 | 228,526 | +0.00(+0.00%) |
Feb 10, 2011 | 12.24 | 12.33 | 12.22 | 12.31 | 458,014 | -0.16(-1.31%) |
Feb 09, 2011 | 12.38 | 12.52 | 12.38 | 12.47 | 263,556 | +0.03(+0.28%) |
Feb 08, 2011 | 12.38 | 12.48 | 12.31 | 12.44 | 194,363 | +0.09(+0.70%) |
Feb 07, 2011 | 12.22 | 12.35 | 12.22 | 12.35 | 221,607 | -0.15(-1.17%) |
Feb 04, 2011 | 12.49 | 12.52 | 12.40 | 12.50 | 253,373 | +0.02(+0.14%) |
Feb 03, 2011 | 12.45 | 12.51 | 12.33 | 12.48 | 339,341 | -0.27(-2.10%) |
Feb 02, 2011 | 12.69 | 12.76 | 12.65 | 12.75 | 329,592 | +0.03(+0.20%) |
Feb 01, 2011 | 12.52 | 12.72 | 12.50 | 12.72 | 400,744 | +0.47(+3.87%) |
Jan 31, 2011 | 12.35 | 12.41 | 12.22 | 12.25 | 651,565 | -0.03(-0.28%) |
Jan 28, 2011 | 12.51 | 12.56 | 12.20 | 12.28 | 660,301 | -0.49(-3.85%) |
Jan 27, 2011 | 12.77 | 12.82 | 12.70 | 12.77 | 336,734 | +0.09(+0.68%) |
Jan 26, 2011 | 12.76 | 12.79 | 12.65 | 12.69 | 399,558 | -0.02(-0.14%) |
Jan 25, 2011 | 12.57 | 12.71 | 12.52 | 12.70 | 503,819 | +0.01(+0.07%) |
Jan 24, 2011 | 12.51 | 12.71 | 12.51 | 12.70 | 704,231 | +0.30(+2.43%) |
Jan 21, 2011 | 12.42 | 12.48 | 12.37 | 12.39 | 541,488 | +0.48(+4.05%) |
Jan 20, 2011 | 11.90 | 12.01 | 11.76 | 11.91 | 741,253 | -0.02(-0.15%) |
Jan 19, 2011 | 12.12 | 12.13 | 11.87 | 11.93 | 395,910 | -0.01(-0.07%) |
Jan 18, 2011 | 12.01 | 12.04 | 11.91 | 11.94 | 268,035 | -0.04(-0.36%) |
Jan 14, 2011 | 11.83 | 11.99 | 11.83 | 11.98 | 411,903 | +0.16(+1.31%) |
Jan 13, 2011 | 11.84 | 11.92 | 11.79 | 11.82 | 341,536 | +0.17(+1.48%) |
Jan 12, 2011 | 11.53 | 11.69 | 11.47 | 11.65 | 425,440 | +0.33(+2.89%) |
Jan 11, 2011 | 11.20 | 11.33 | 11.13 | 11.32 | 333,297 | -0.03(-0.23%) |
Jan 10, 2011 | 11.27 | 11.38 | 11.20 | 11.35 | 453,971 | -0.23(-2.01%) |
Jan 07, 2011 | 11.72 | 11.76 | 11.54 | 11.58 | 853,682 | +0.01(+0.07%) |
Jan 06, 2011 | 11.64 | 11.71 | 11.50 | 11.57 | 566,801 | +0.03(+0.22%) |
Jan 05, 2011 | 11.31 | 11.58 | 11.28 | 11.55 | 523,399 | +0.23(+2.06%) |
Jan 04, 2011 | 11.38 | 11.38 | 11.21 | 11.32 | 427,555 | +0.00(+0.00%) |
Jan 03, 2011 | 11.28 | 11.35 | 11.25 | 11.32 | 362,410 | +0.16(+1.47%) |
Dec 31, 2010 | 11.02 | 11.23 | 11.01 | 11.15 | 294,137 | +0.09(+0.78%) |
Dec 30, 2010 | 11.13 | 11.13 | 11.01 | 11.07 | 204,632 | -0.14(-1.23%) |
Dec 29, 2010 | 11.26 | 11.28 | 11.18 | 11.20 | 228,685 | +0.09(+0.85%) |
Dec 28, 2010 | 11.20 | 11.20 | 11.07 | 11.11 | 149,391 | -0.03(-0.23%) |
Dec 27, 2010 | 11.15 | 11.20 | 11.10 | 11.14 | 342,542 | -0.09(-0.77%) |
Dec 23, 2010 | 11.20 | 11.26 | 11.18 | 11.22 | 289,438 | +0.14(+1.24%) |
Dec 22, 2010 | 11.05 | 11.09 | 11.05 | 11.08 | 328,512 | +0.04(+0.39%) |
Dec 21, 2010 | 11.01 | 11.09 | 11.01 | 11.04 | 252,531 | +0.20(+1.83%) |
Dec 20, 2010 | 10.92 | 10.95 | 10.81 | 10.84 | 225,360 | +0.05(+0.48%) |
Dec 17, 2010 | 10.89 | 10.90 | 10.73 | 10.79 | 281,298 | -0.24(-2.19%) |
Dec 16, 2010 | 11.00 | 11.06 | 10.96 | 11.03 | 345,777 | +0.02(+0.16%) |
Dec 15, 2010 | 11.13 | 11.18 | 10.99 | 11.01 | 352,401 | -0.35(-3.11%) |
Dec 14, 2010 | 11.37 | 11.44 | 11.34 | 11.37 | 488,255 | +0.09(+0.84%) |
Dec 13, 2010 | 11.24 | 11.34 | 11.16 | 11.27 | 414,585 | +0.21(+1.87%) |
Dec 10, 2010 | 11.01 | 11.12 | 10.97 | 11.07 | 656,581 | -0.06(-0.54%) |
Dec 09, 2010 | 11.13 | 11.14 | 11.01 | 11.13 | 549,175 | -0.08(-0.69%) |
Dec 08, 2010 | 11.15 | 11.26 | 11.09 | 11.20 | 388,554 | +0.05(+0.46%) |
Dec 07, 2010 | 11.26 | 11.26 | 11.14 | 11.15 | 593,479 | -0.09(-0.84%) |
Dec 06, 2010 | 11.20 | 11.29 | 11.16 | 11.25 | 638,483 | -0.20(-1.73%) |
Dec 03, 2010 | 11.33 | 11.45 | 11.28 | 11.45 | 361,434 | +0.09(+0.76%) |
Dec 02, 2010 | 11.12 | 11.39 | 11.10 | 11.36 | 600,387 | +0.24(+2.17%) |