Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.20 | 12.34 | 11.78 | 11.96 | 584,893 | -0.09(-0.79%) |
Feb 25, 2011 | 11.67 | 12.07 | 11.65 | 12.06 | 799,182 | +0.54(+4.72%) |
Feb 24, 2011 | 11.57 | 11.70 | 11.30 | 11.51 | 1,288,742 | -0.07(-0.59%) |
Feb 23, 2011 | 11.96 | 11.98 | 11.43 | 11.58 | 1,114,514 | -0.41(-3.45%) |
Feb 22, 2011 | 12.38 | 12.51 | 11.92 | 12.00 | 978,135 | -0.60(-4.79%) |
Feb 18, 2011 | 12.76 | 12.76 | 12.50 | 12.60 | 888,907 | -0.16(-1.22%) |
Feb 17, 2011 | 12.70 | 12.90 | 12.69 | 12.76 | 720,167 | -0.01(-0.07%) |
Feb 16, 2011 | 12.77 | 12.87 | 12.67 | 12.76 | 671,870 | +0.05(+0.41%) |
Feb 15, 2011 | 12.76 | 12.87 | 12.64 | 12.71 | 1,048,746 | -0.09(-0.67%) |
Feb 14, 2011 | 12.72 | 12.84 | 12.67 | 12.80 | 781,871 | +0.11(+0.88%) |
Feb 11, 2011 | 12.19 | 12.77 | 12.08 | 12.69 | 1,181,536 | +0.40(+3.23%) |
Feb 10, 2011 | 12.19 | 12.49 | 12.07 | 12.29 | 659,229 | +0.02(+0.14%) |
Feb 09, 2011 | 12.48 | 12.79 | 12.26 | 12.27 | 717,372 | -0.27(-2.13%) |
Feb 08, 2011 | 12.31 | 12.54 | 12.17 | 12.54 | 1,049,861 | +0.22(+1.75%) |
Feb 07, 2011 | 12.54 | 12.68 | 12.21 | 12.32 | 1,469,630 | -0.10(-0.83%) |
Feb 04, 2011 | 11.57 | 12.57 | 11.52 | 12.43 | 2,771,765 | +0.88(+7.61%) |
Feb 03, 2011 | 12.07 | 12.07 | 11.45 | 11.55 | 1,025,964 | -0.22(-1.90%) |
Feb 02, 2011 | 11.81 | 11.85 | 11.60 | 11.77 | 1,127,834 | -0.13(-1.09%) |
Feb 01, 2011 | 11.45 | 11.99 | 11.45 | 11.90 | 1,327,567 | +0.57(+5.02%) |
Jan 31, 2011 | 11.24 | 11.54 | 11.00 | 11.33 | 756,142 | +0.18(+1.62%) |
Jan 28, 2011 | 11.39 | 11.42 | 10.96 | 11.15 | 1,083,025 | -0.18(-1.60%) |
Jan 27, 2011 | 11.37 | 11.45 | 11.16 | 11.33 | 611,972 | +0.03(+0.23%) |
Jan 26, 2011 | 11.18 | 11.45 | 11.11 | 11.31 | 839,863 | +0.21(+1.86%) |
Jan 25, 2011 | 10.80 | 11.20 | 10.78 | 11.10 | 1,348,775 | +0.16(+1.50%) |
Jan 24, 2011 | 11.16 | 11.21 | 10.92 | 10.94 | 1,242,051 | -0.19(-1.70%) |
Jan 21, 2011 | 11.44 | 11.45 | 11.12 | 11.13 | 719,265 | -0.20(-1.75%) |
Jan 20, 2011 | 11.32 | 11.59 | 11.22 | 11.32 | 1,084,034 | -0.12(-1.05%) |
Jan 19, 2011 | 11.92 | 11.92 | 11.38 | 11.45 | 714,576 | -0.44(-3.70%) |
Jan 18, 2011 | 11.78 | 11.93 | 11.76 | 11.88 | 532,268 | +0.08(+0.66%) |
Jan 14, 2011 | 11.65 | 11.93 | 11.59 | 11.81 | 868,157 | +0.17(+1.48%) |
Jan 13, 2011 | 11.54 | 11.81 | 11.51 | 11.63 | 624,376 | +0.09(+0.82%) |
Jan 12, 2011 | 11.45 | 11.69 | 11.42 | 11.54 | 579,481 | +0.17(+1.52%) |
Jan 11, 2011 | 11.48 | 11.48 | 11.30 | 11.37 | 486,625 | -0.05(-0.45%) |
Jan 10, 2011 | 11.34 | 11.50 | 11.20 | 11.42 | 526,351 | +0.02(+0.15%) |
Jan 07, 2011 | 11.52 | 11.60 | 11.29 | 11.40 | 695,004 | -0.10(-0.90%) |
Jan 06, 2011 | 11.88 | 11.94 | 11.43 | 11.51 | 1,240,452 | -0.35(-2.98%) |
Jan 05, 2011 | 11.84 | 12.11 | 11.78 | 11.86 | 868,915 | -0.03(-0.22%) |
Jan 04, 2011 | 12.15 | 12.36 | 11.69 | 11.88 | 1,290,322 | -0.09(-0.72%) |
Jan 03, 2011 | 11.04 | 12.11 | 11.03 | 11.97 | 2,561,418 | +1.21(+11.21%) |
Dec 31, 2010 | 10.99 | 10.99 | 10.72 | 10.76 | 731,326 | -0.24(-2.19%) |
Dec 30, 2010 | 11.03 | 11.13 | 11.01 | 11.01 | 288,440 | -0.03(-0.23%) |
Dec 29, 2010 | 11.08 | 11.13 | 11.02 | 11.03 | 340,938 | -0.04(-0.39%) |
Dec 28, 2010 | 11.34 | 11.38 | 11.03 | 11.07 | 507,946 | -0.23(-2.06%) |
Dec 27, 2010 | 11.37 | 11.37 | 11.23 | 11.31 | 418,003 | -0.15(-1.28%) |
Dec 23, 2010 | 11.44 | 11.57 | 11.40 | 11.45 | 278,467 | +0.02(+0.15%) |
Dec 22, 2010 | 11.57 | 11.59 | 11.21 | 11.44 | 888,387 | -0.15(-1.26%) |
Dec 21, 2010 | 11.37 | 11.92 | 11.27 | 11.58 | 669,933 | +0.25(+2.21%) |
Dec 20, 2010 | 11.45 | 11.49 | 11.17 | 11.33 | 946,429 | -0.09(-0.83%) |
Dec 17, 2010 | 11.20 | 11.45 | 11.09 | 11.43 | 1,281,898 | +0.21(+1.84%) |
Dec 16, 2010 | 11.07 | 11.32 | 10.96 | 11.22 | 543,187 | +0.16(+1.48%) |
Dec 15, 2010 | 11.13 | 11.35 | 11.05 | 11.06 | 688,351 | -0.10(-0.93%) |
Dec 14, 2010 | 11.20 | 11.26 | 11.09 | 11.16 | 411,510 | +0.02(+0.15%) |
Dec 13, 2010 | 11.25 | 11.38 | 11.07 | 11.14 | 909,329 | +0.02(+0.16%) |
Dec 10, 2010 | 11.08 | 11.16 | 10.92 | 11.13 | 498,017 | +0.05(+0.47%) |
Dec 09, 2010 | 11.19 | 11.20 | 10.96 | 11.07 | 614,558 | -0.02(-0.16%) |
Dec 08, 2010 | 11.13 | 11.28 | 10.90 | 11.09 | 813,314 | -0.01(-0.08%) |
Dec 07, 2010 | 11.26 | 11.33 | 11.07 | 11.10 | 1,173,565 | +0.01(+0.08%) |
Dec 06, 2010 | 11.18 | 11.23 | 11.09 | 11.09 | 899,820 | -0.10(-0.92%) |
Dec 03, 2010 | 11.11 | 11.24 | 11.02 | 11.20 | 621,686 | -0.01(-0.08%) |
Dec 02, 2010 | 11.24 | 11.32 | 11.13 | 11.20 | 1,094,011 | +0.02(+0.15%) |