Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.25 | 11.37 | 11.24 | 11.29 | 162,539 | +0.09(+0.80%) |
Feb 25, 2011 | 11.17 | 11.20 | 11.09 | 11.20 | 91,030 | +0.07(+0.63%) |
Feb 24, 2011 | 11.20 | 11.20 | 11.07 | 11.13 | 120,776 | -0.06(-0.54%) |
Feb 23, 2011 | 11.02 | 11.21 | 11.02 | 11.19 | 169,539 | +0.17(+1.54%) |
Feb 22, 2011 | 11.21 | 11.21 | 10.92 | 11.02 | 318,098 | -0.19(-1.69%) |
Feb 18, 2011 | 11.28 | 11.29 | 11.18 | 11.21 | 181,077 | -0.10(-0.88%) |
Feb 17, 2011 | 11.27 | 11.33 | 11.25 | 11.31 | 165,645 | +0.01(+0.09%) |
Feb 16, 2011 | 11.25 | 11.35 | 11.25 | 11.30 | 101,636 | -0.04(-0.35%) |
Feb 15, 2011 | 11.41 | 11.44 | 11.31 | 11.34 | 170,467 | -0.02(-0.18%) |
Feb 14, 2011 | 11.27 | 11.41 | 11.22 | 11.36 | 164,660 | +0.05(+0.44%) |
Feb 11, 2011 | 11.29 | 11.38 | 11.25 | 11.31 | 156,371 | +0.04(+0.35%) |
Feb 10, 2011 | 11.24 | 11.30 | 11.23 | 11.27 | 110,408 | -0.03(-0.27%) |
Feb 09, 2011 | 11.16 | 11.30 | 11.16 | 11.30 | 121,524 | +0.11(+0.98%) |
Feb 08, 2011 | 11.18 | 11.20 | 11.14 | 11.19 | 126,189 | -0.02(-0.18%) |
Feb 07, 2011 | 11.17 | 11.34 | 11.17 | 11.21 | 178,371 | +0.01(+0.09%) |
Feb 04, 2011 | 11.21 | 11.25 | 11.14 | 11.20 | 130,528 | -0.01(-0.09%) |
Feb 03, 2011 | 11.25 | 11.31 | 11.20 | 11.21 | 171,984 | -0.08(-0.71%) |
Feb 02, 2011 | 11.30 | 11.34 | 11.22 | 11.29 | 141,042 | +0.01(+0.09%) |
Feb 01, 2011 | 11.17 | 11.32 | 11.16 | 11.28 | 165,420 | +0.15(+1.35%) |
Jan 31, 2011 | 11.31 | 11.32 | 11.13 | 11.13 | 207,698 | -0.17(-1.50%) |
Jan 28, 2011 | 11.28 | 11.31 | 11.17 | 11.30 | 218,485 | +0.04(+0.36%) |
Jan 27, 2011 | 11.33 | 11.33 | 11.19 | 11.26 | 176,446 | -0.03(-0.27%) |
Jan 26, 2011 | 11.35 | 11.37 | 11.26 | 11.29 | 181,278 | +0.02(+0.18%) |
Jan 25, 2011 | 11.23 | 11.30 | 11.09 | 11.27 | 234,337 | +0.11(+0.99%) |
Jan 24, 2011 | 10.94 | 11.16 | 10.94 | 11.16 | 257,899 | +0.22(+2.01%) |
Jan 21, 2011 | 10.84 | 11.09 | 10.84 | 10.94 | 415,716 | +0.01(+0.09%) |
Jan 20, 2011 | 10.53 | 10.94 | 10.51 | 10.93 | 375,553 | +0.19(+1.77%) |
Jan 19, 2011 | 10.67 | 10.74 | 10.45 | 10.74 | 262,911 | +0.09(+0.85%) |
Jan 18, 2011 | 10.55 | 10.67 | 10.42 | 10.65 | 342,801 | +0.10(+0.95%) |
Jan 14, 2011 | 10.47 | 10.55 | 10.25 | 10.55 | 561,475 | -0.02(-0.19%) |
Jan 13, 2011 | 10.87 | 10.88 | 10.55 | 10.57 | 443,908 | -0.36(-3.25%) |
Jan 12, 2011 | 11.05 | 11.05 | 10.85 | 10.93 | 228,672 | -0.11(-1.04%) |
Jan 11, 2011 | 11.00 | 11.11 | 11.00 | 11.04 | 209,506 | -0.07(-0.63%) |
Jan 10, 2011 | 11.27 | 11.32 | 11.09 | 11.11 | 194,624 | -0.20(-1.77%) |
Jan 07, 2011 | 11.30 | 11.33 | 11.25 | 11.31 | 99,410 | +0.01(+0.09%) |
Jan 06, 2011 | 11.45 | 11.45 | 11.30 | 11.30 | 115,294 | -0.15(-1.31%) |
Jan 05, 2011 | 11.42 | 11.47 | 11.37 | 11.45 | 176,350 | +0.03(+0.26%) |
Jan 04, 2011 | 11.42 | 11.48 | 11.38 | 11.42 | 127,638 | +0.04(+0.35%) |
Jan 03, 2011 | 11.44 | 11.45 | 11.30 | 11.38 | 123,426 | -0.10(-0.87%) |
Dec 31, 2010 | 11.30 | 11.49 | 11.28 | 11.48 | 241,385 | +0.22(+1.95%) |
Dec 30, 2010 | 11.18 | 11.26 | 11.08 | 11.26 | 329,721 | +0.04(+0.36%) |
Dec 29, 2010 | 11.18 | 11.24 | 11.14 | 11.22 | 318,558 | +0.04(+0.36%) |
Dec 28, 2010 | 11.27 | 11.27 | 11.16 | 11.18 | 333,825 | -0.05(-0.48%) |
Dec 27, 2010 | 11.25 | 11.26 | 11.20 | 11.23 | 134,054 | -0.07(-0.59%) |
Dec 23, 2010 | 11.30 | 11.30 | 11.17 | 11.30 | 169,761 | +0.04(+0.36%) |
Dec 22, 2010 | 11.05 | 11.28 | 11.05 | 11.26 | 315,803 | +0.08(+0.72%) |
Dec 21, 2010 | 11.20 | 11.25 | 11.07 | 11.18 | 281,552 | -0.10(-0.89%) |
Dec 20, 2010 | 11.85 | 11.85 | 11.22 | 11.28 | 360,945 | -0.52(-4.41%) |
Dec 17, 2010 | 11.78 | 11.85 | 11.72 | 11.80 | 193,075 | +0.08(+0.64%) |
Dec 16, 2010 | 11.17 | 11.75 | 11.16 | 11.72 | 303,787 | +0.47(+4.16%) |
Dec 15, 2010 | 11.09 | 11.28 | 10.99 | 11.26 | 398,030 | +0.12(+1.04%) |
Dec 14, 2010 | 11.49 | 11.49 | 11.10 | 11.14 | 358,590 | -0.35(-3.05%) |
Dec 13, 2010 | 11.57 | 11.57 | 11.42 | 11.49 | 237,679 | -0.04(-0.35%) |
Dec 10, 2010 | 11.74 | 11.74 | 11.46 | 11.53 | 259,144 | -0.18(-1.54%) |
Dec 09, 2010 | 11.59 | 11.74 | 11.52 | 11.71 | 240,292 | +0.04(+0.34%) |
Dec 08, 2010 | 11.71 | 11.75 | 11.54 | 11.67 | 333,428 | -0.12(-1.02%) |
Dec 07, 2010 | 12.06 | 12.06 | 11.69 | 11.79 | 288,799 | -0.19(-1.59%) |
Dec 06, 2010 | 12.25 | 12.30 | 11.93 | 11.98 | 182,989 | -0.25(-2.04%) |
Dec 03, 2010 | 12.31 | 12.52 | 12.16 | 12.23 | 150,754 | -0.11(-0.89%) |
Dec 02, 2010 | 12.54 | 12.58 | 12.33 | 12.34 | 157,270 | -0.23(-1.81%) |