Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.89 | 10.91 | 10.87 | 10.88 | 228,739 | +0.06(+0.52%) |
Feb 25, 2011 | 10.90 | 10.90 | 10.80 | 10.82 | 177,191 | +0.01(+0.07%) |
Feb 24, 2011 | 10.79 | 10.86 | 10.77 | 10.82 | 205,141 | +0.03(+0.26%) |
Feb 23, 2011 | 10.89 | 10.89 | 10.77 | 10.79 | 273,636 | -0.09(-0.84%) |
Feb 22, 2011 | 10.91 | 10.92 | 10.84 | 10.88 | 271,861 | -0.04(-0.39%) |
Feb 18, 2011 | 10.98 | 10.98 | 10.89 | 10.92 | 362,668 | -0.01(-0.13%) |
Feb 17, 2011 | 10.84 | 10.94 | 10.84 | 10.94 | 226,748 | +0.06(+0.58%) |
Feb 16, 2011 | 10.91 | 10.92 | 10.84 | 10.87 | 178,143 | -0.04(-0.39%) |
Feb 15, 2011 | 10.91 | 10.92 | 10.84 | 10.91 | 174,902 | -0.01(-0.06%) |
Feb 14, 2011 | 10.95 | 10.98 | 10.82 | 10.92 | 226,822 | +0.01(+0.13%) |
Feb 11, 2011 | 10.70 | 10.91 | 10.69 | 10.91 | 200,459 | +0.21(+1.97%) |
Feb 10, 2011 | 10.73 | 10.76 | 10.66 | 10.70 | 181,947 | -0.05(-0.46%) |
Feb 09, 2011 | 10.87 | 10.87 | 10.71 | 10.75 | 257,525 | -0.11(-0.97%) |
Feb 08, 2011 | 10.89 | 10.94 | 10.84 | 10.85 | 210,898 | -0.02(-0.19%) |
Feb 07, 2011 | 10.89 | 10.91 | 10.83 | 10.87 | 181,665 | -0.01(-0.06%) |
Feb 04, 2011 | 10.87 | 10.91 | 10.80 | 10.88 | 145,522 | +0.01(+0.13%) |
Feb 03, 2011 | 11.01 | 11.01 | 10.84 | 10.87 | 169,727 | -0.11(-1.03%) |
Feb 02, 2011 | 10.95 | 11.03 | 10.85 | 10.98 | 206,171 | +0.13(+1.23%) |
Feb 01, 2011 | 10.80 | 10.85 | 10.79 | 10.84 | 232,084 | +0.07(+0.65%) |
Jan 31, 2011 | 10.70 | 10.83 | 10.69 | 10.77 | 183,076 | +0.05(+0.46%) |
Jan 28, 2011 | 10.75 | 10.77 | 10.62 | 10.72 | 215,909 | -0.04(-0.33%) |
Jan 27, 2011 | 10.72 | 10.77 | 10.70 | 10.76 | 166,584 | +0.04(+0.39%) |
Jan 26, 2011 | 10.69 | 10.78 | 10.63 | 10.72 | 245,494 | +0.07(+0.66%) |
Jan 25, 2011 | 10.72 | 10.78 | 10.63 | 10.65 | 252,432 | -0.13(-1.24%) |
Jan 24, 2011 | 10.76 | 10.83 | 10.60 | 10.78 | 330,663 | +0.20(+1.93%) |
Jan 21, 2011 | 10.63 | 10.68 | 10.56 | 10.58 | 187,047 | +0.02(+0.20%) |
Jan 20, 2011 | 10.65 | 10.66 | 10.50 | 10.56 | 317,074 | -0.08(-0.73%) |
Jan 19, 2011 | 10.70 | 10.77 | 10.62 | 10.63 | 377,017 | -0.08(-0.79%) |
Jan 18, 2011 | 10.74 | 10.84 | 10.70 | 10.72 | 271,591 | -0.08(-0.72%) |
Jan 14, 2011 | 10.67 | 10.80 | 10.67 | 10.80 | 187,515 | +0.05(+0.46%) |
Jan 13, 2011 | 10.70 | 10.78 | 10.67 | 10.75 | 268,188 | +0.05(+0.46%) |
Jan 12, 2011 | 10.72 | 10.72 | 10.64 | 10.70 | 270,163 | +0.07(+0.65%) |
Jan 11, 2011 | 10.63 | 10.65 | 10.58 | 10.63 | 249,681 | +0.04(+0.34%) |
Jan 10, 2011 | 10.56 | 10.61 | 10.48 | 10.59 | 254,507 | +0.05(+0.47%) |
Jan 07, 2011 | 10.54 | 10.56 | 10.49 | 10.54 | 384,086 | +0.04(+0.34%) |
Jan 06, 2011 | 10.52 | 10.52 | 10.39 | 10.51 | 201,310 | +0.02(+0.20%) |
Jan 05, 2011 | 10.38 | 10.55 | 10.38 | 10.49 | 234,274 | +0.11(+1.02%) |
Jan 04, 2011 | 10.43 | 10.48 | 10.37 | 10.38 | 230,872 | -0.01(-0.07%) |
Jan 03, 2011 | 10.56 | 10.59 | 10.38 | 10.39 | 267,127 | +0.00(+0.00%) |
Dec 31, 2010 | 10.35 | 10.44 | 10.35 | 10.39 | 129,998 | +0.00(+0.00%) |
Dec 30, 2010 | 10.47 | 10.47 | 10.38 | 10.39 | 117,220 | -0.07(-0.67%) |
Dec 29, 2010 | 10.38 | 10.54 | 10.37 | 10.46 | 222,899 | +0.08(+0.75%) |
Dec 28, 2010 | 10.38 | 10.42 | 10.24 | 10.38 | 175,478 | -0.02(-0.20%) |
Dec 27, 2010 | 10.46 | 10.46 | 10.22 | 10.40 | 166,570 | -0.04(-0.40%) |
Dec 23, 2010 | 10.41 | 10.44 | 10.37 | 10.44 | 186,571 | +0.07(+0.68%) |
Dec 22, 2010 | 10.44 | 10.44 | 10.32 | 10.37 | 168,386 | -0.01(-0.14%) |
Dec 21, 2010 | 10.45 | 10.45 | 10.28 | 10.39 | 251,800 | -0.02(-0.20%) |
Dec 20, 2010 | 10.44 | 10.51 | 10.25 | 10.41 | 389,967 | -0.07(-0.67%) |
Dec 17, 2010 | 10.14 | 10.48 | 10.11 | 10.48 | 377,912 | +0.35(+3.47%) |
Dec 16, 2010 | 10.10 | 10.13 | 10.04 | 10.13 | 273,396 | +0.04(+0.35%) |
Dec 15, 2010 | 10.06 | 10.10 | 10.04 | 10.09 | 214,707 | +0.04(+0.35%) |
Dec 14, 2010 | 10.09 | 10.12 | 10.04 | 10.06 | 299,802 | -0.03(-0.28%) |
Dec 13, 2010 | 10.11 | 10.12 | 10.05 | 10.08 | 362,265 | -0.04(-0.42%) |
Dec 10, 2010 | 10.13 | 10.17 | 10.10 | 10.13 | 293,145 | +0.00(+0.00%) |
Dec 09, 2010 | 10.14 | 10.17 | 10.01 | 10.13 | 295,899 | +0.06(+0.56%) |
Dec 08, 2010 | 10.08 | 10.17 | 10.03 | 10.07 | 350,024 | +0.05(+0.45%) |
Dec 07, 2010 | 10.12 | 10.15 | 10.01 | 10.03 | 309,415 | -0.09(-0.86%) |
Dec 06, 2010 | 10.06 | 10.11 | 9.972 | 10.11 | 407,205 | +0.09(+0.91%) |
Dec 03, 2010 | 10.01 | 10.05 | 9.930 | 10.02 | 284,114 | +0.05(+0.49%) |
Dec 02, 2010 | 9.923 | 9.993 | 9.895 | 9.972 | 375,137 | +0.16(+1.65%) |