Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.41 | 12.72 | 12.23 | 12.32 | 735,487 | -0.02(-0.17%) |
Feb 25, 2011 | 12.20 | 12.41 | 12.20 | 12.34 | 203,718 | +0.26(+2.16%) |
Feb 24, 2011 | 12.10 | 12.25 | 11.98 | 12.08 | 172,127 | +0.05(+0.41%) |
Feb 23, 2011 | 12.17 | 12.29 | 11.93 | 12.03 | 588,491 | -0.18(-1.44%) |
Feb 22, 2011 | 12.17 | 12.44 | 12.07 | 12.21 | 300,343 | -0.06(-0.46%) |
Feb 18, 2011 | 12.26 | 12.38 | 12.16 | 12.26 | 74,671 | -0.01(-0.11%) |
Feb 17, 2011 | 12.17 | 12.31 | 11.92 | 12.28 | 103,389 | +0.11(+0.93%) |
Feb 16, 2011 | 12.30 | 12.30 | 11.71 | 12.17 | 68,788 | -0.15(-1.20%) |
Feb 15, 2011 | 12.20 | 12.31 | 12.02 | 12.31 | 48,861 | +0.11(+0.92%) |
Feb 14, 2011 | 12.12 | 12.21 | 11.98 | 12.20 | 77,709 | +0.08(+0.64%) |
Feb 11, 2011 | 12.17 | 12.25 | 11.98 | 12.12 | 38,771 | +0.14(+1.18%) |
Feb 10, 2011 | 11.85 | 12.20 | 11.84 | 11.98 | 59,741 | +0.01(+0.12%) |
Feb 09, 2011 | 11.98 | 12.00 | 11.90 | 11.97 | 123,680 | -0.11(-0.88%) |
Feb 08, 2011 | 11.97 | 12.07 | 11.81 | 12.07 | 165,920 | +0.17(+1.42%) |
Feb 07, 2011 | 11.46 | 12.02 | 11.46 | 11.90 | 166,214 | +0.18(+1.50%) |
Feb 04, 2011 | 11.45 | 11.83 | 11.36 | 11.73 | 200,085 | +0.32(+2.78%) |
Feb 03, 2011 | 11.59 | 11.64 | 11.41 | 11.41 | 1,706,164 | +0.06(+0.50%) |
Feb 02, 2011 | 11.79 | 11.81 | 11.29 | 11.35 | 211,853 | -0.61(-5.07%) |
Feb 01, 2011 | 11.78 | 11.96 | 11.61 | 11.96 | 21,817 | +0.30(+2.54%) |
Jan 31, 2011 | 11.85 | 11.90 | 11.64 | 11.66 | 35,738 | -0.06(-0.48%) |
Jan 28, 2011 | 11.94 | 11.94 | 11.67 | 11.72 | 25,745 | -0.26(-2.18%) |
Jan 27, 2011 | 12.13 | 12.37 | 11.89 | 11.98 | 16,341 | -0.16(-1.28%) |
Jan 26, 2011 | 11.83 | 12.16 | 11.81 | 12.14 | 20,477 | +0.29(+2.44%) |
Jan 25, 2011 | 11.81 | 11.88 | 11.66 | 11.85 | 18,511 | -0.01(-0.06%) |
Jan 24, 2011 | 11.90 | 11.94 | 11.76 | 11.86 | 54,476 | -0.08(-0.65%) |
Jan 21, 2011 | 12.11 | 12.14 | 11.93 | 11.93 | 51,290 | -0.16(-1.28%) |
Jan 20, 2011 | 12.05 | 12.18 | 12.05 | 12.09 | 19,909 | +0.00(+0.00%) |
Jan 19, 2011 | 12.14 | 12.18 | 12.03 | 12.09 | 23,727 | -0.12(-0.98%) |
Jan 18, 2011 | 12.26 | 12.29 | 12.10 | 12.21 | 7,655 | -0.04(-0.29%) |
Jan 14, 2011 | 12.21 | 12.31 | 12.17 | 12.24 | 18,484 | +0.06(+0.52%) |
Jan 13, 2011 | 12.23 | 12.24 | 12.16 | 12.18 | 11,807 | -0.08(-0.63%) |
Jan 12, 2011 | 12.33 | 12.33 | 12.21 | 12.26 | 11,071 | +0.09(+0.75%) |
Jan 11, 2011 | 12.12 | 12.24 | 12.09 | 12.17 | 22,124 | +0.04(+0.29%) |
Jan 10, 2011 | 12.15 | 12.15 | 11.93 | 12.13 | 16,090 | -0.03(-0.23%) |
Jan 07, 2011 | 12.28 | 12.28 | 12.05 | 12.16 | 17,778 | -0.15(-1.20%) |
Jan 06, 2011 | 12.18 | 12.39 | 12.15 | 12.31 | 24,903 | +0.17(+1.39%) |
Jan 05, 2011 | 12.01 | 12.18 | 11.93 | 12.14 | 58,740 | +0.11(+0.94%) |
Jan 04, 2011 | 12.36 | 12.37 | 11.95 | 12.02 | 92,478 | -0.21(-1.73%) |
Jan 03, 2011 | 12.20 | 12.33 | 12.19 | 12.24 | 55,753 | +0.07(+0.58%) |
Dec 31, 2010 | 12.19 | 12.19 | 12.13 | 12.17 | 22,027 | -0.01(-0.12%) |
Dec 30, 2010 | 12.18 | 12.20 | 12.16 | 12.18 | 12,879 | -0.02(-0.17%) |
Dec 29, 2010 | 12.17 | 12.24 | 12.11 | 12.20 | 12,004 | -0.04(-0.29%) |
Dec 28, 2010 | 12.09 | 12.25 | 12.07 | 12.24 | 28,314 | +0.08(+0.70%) |
Dec 27, 2010 | 12.19 | 12.19 | 12.04 | 12.15 | 6,369 | -0.01(-0.06%) |
Dec 23, 2010 | 12.14 | 12.16 | 12.14 | 12.16 | 10,356 | -0.04(-0.29%) |
Dec 22, 2010 | 12.20 | 12.21 | 12.17 | 12.19 | 11,299 | +0.00(+0.00%) |
Dec 21, 2010 | 12.36 | 12.36 | 12.12 | 12.19 | 40,897 | -0.09(-0.75%) |
Dec 20, 2010 | 12.26 | 12.42 | 12.26 | 12.29 | 35,061 | -0.04(-0.34%) |
Dec 17, 2010 | 12.13 | 12.33 | 11.97 | 12.33 | 138,004 | +0.21(+1.75%) |
Dec 16, 2010 | 12.10 | 12.23 | 12.10 | 12.12 | 55,383 | -0.01(-0.06%) |
Dec 15, 2010 | 12.17 | 12.21 | 12.12 | 12.12 | 54,593 | -0.03(-0.23%) |
Dec 14, 2010 | 12.02 | 12.22 | 11.90 | 12.15 | 31,760 | +0.21(+1.77%) |
Dec 13, 2010 | 12.06 | 12.09 | 11.87 | 11.94 | 43,750 | -0.05(-0.41%) |
Dec 10, 2010 | 11.95 | 12.02 | 11.95 | 11.99 | 37,424 | +0.01(+0.06%) |
Dec 09, 2010 | 11.94 | 12.30 | 11.88 | 11.98 | 96,832 | +0.13(+1.07%) |
Dec 08, 2010 | 11.86 | 11.93 | 11.76 | 11.86 | 11,512 | +0.06(+0.48%) |
Dec 07, 2010 | 11.71 | 11.91 | 11.64 | 11.80 | 74,655 | +0.11(+0.90%) |
Dec 06, 2010 | 11.62 | 11.71 | 11.62 | 11.69 | 19,497 | +0.03(+0.24%) |
Dec 03, 2010 | 11.70 | 11.71 | 11.60 | 11.66 | 13,128 | -0.04(-0.36%) |
Dec 02, 2010 | 11.67 | 11.80 | 11.67 | 11.71 | 56,779 | -0.01(-0.12%) |