Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.83 | 12.05 | 11.76 | 12.04 | 2,032,212 | +0.29(+2.46%) |
Feb 25, 2011 | 11.63 | 11.77 | 11.61 | 11.76 | 1,398,048 | +0.20(+1.72%) |
Feb 24, 2011 | 11.61 | 11.68 | 11.45 | 11.56 | 1,449,334 | -0.09(-0.77%) |
Feb 23, 2011 | 11.86 | 11.87 | 11.55 | 11.65 | 1,415,339 | -0.18(-1.52%) |
Feb 22, 2011 | 11.90 | 11.98 | 11.76 | 11.83 | 1,615,245 | -0.13(-1.13%) |
Feb 18, 2011 | 12.07 | 12.07 | 11.94 | 11.96 | 2,315,461 | -0.05(-0.43%) |
Feb 17, 2011 | 12.10 | 12.12 | 11.97 | 12.01 | 3,869,920 | -0.12(-1.01%) |
Feb 16, 2011 | 12.17 | 12.27 | 12.04 | 12.13 | 1,024,770 | +0.00(+0.00%) |
Feb 15, 2011 | 12.21 | 12.25 | 11.99 | 12.13 | 2,264,239 | -0.12(-0.94%) |
Feb 14, 2011 | 12.34 | 12.40 | 12.17 | 12.25 | 2,641,300 | -0.12(-0.93%) |
Feb 11, 2011 | 12.12 | 12.40 | 12.04 | 12.37 | 3,031,376 | +0.22(+1.85%) |
Feb 10, 2011 | 11.74 | 12.19 | 11.68 | 12.14 | 5,146,147 | +0.30(+2.49%) |
Feb 09, 2011 | 11.79 | 11.85 | 11.40 | 11.85 | 6,782,345 | +0.06(+0.55%) |
Feb 08, 2011 | 11.79 | 11.94 | 11.74 | 11.78 | 2,713,805 | -0.01(-0.06%) |
Feb 07, 2011 | 11.68 | 11.84 | 11.65 | 11.79 | 2,920,971 | +0.17(+1.49%) |
Feb 04, 2011 | 11.77 | 11.77 | 11.51 | 11.61 | 2,682,825 | -0.11(-0.93%) |
Feb 03, 2011 | 11.72 | 11.83 | 11.67 | 11.72 | 1,681,985 | +0.00(+0.00%) |
Feb 02, 2011 | 11.71 | 11.76 | 11.62 | 11.72 | 2,948,420 | -0.03(-0.22%) |
Feb 01, 2011 | 11.86 | 11.90 | 11.63 | 11.75 | 1,926,743 | -0.09(-0.76%) |
Jan 31, 2011 | 11.72 | 11.97 | 11.70 | 11.84 | 2,404,189 | +0.21(+1.77%) |
Jan 28, 2011 | 11.79 | 11.79 | 11.55 | 11.63 | 1,843,652 | -0.15(-1.31%) |
Jan 27, 2011 | 11.45 | 11.85 | 11.43 | 11.79 | 3,740,319 | +0.34(+2.97%) |
Jan 26, 2011 | 11.37 | 11.45 | 11.25 | 11.45 | 1,892,989 | +0.11(+0.96%) |
Jan 25, 2011 | 11.19 | 11.42 | 11.19 | 11.34 | 2,872,501 | +0.08(+0.68%) |
Jan 24, 2011 | 11.01 | 11.35 | 11.01 | 11.26 | 3,259,214 | +0.25(+2.28%) |
Jan 21, 2011 | 10.96 | 11.03 | 10.91 | 11.01 | 1,454,808 | +0.08(+0.76%) |
Jan 20, 2011 | 10.76 | 10.96 | 10.76 | 10.93 | 2,737,777 | +0.10(+0.89%) |
Jan 19, 2011 | 11.08 | 11.11 | 10.76 | 10.83 | 1,912,178 | -0.26(-2.37%) |
Jan 18, 2011 | 11.16 | 11.16 | 11.01 | 11.09 | 2,580,192 | -0.02(-0.17%) |
Jan 14, 2011 | 11.16 | 11.25 | 11.09 | 11.11 | 2,460,106 | -0.10(-0.86%) |
Jan 13, 2011 | 11.22 | 11.26 | 11.05 | 11.21 | 1,771,840 | -0.01(-0.06%) |
Jan 12, 2011 | 11.12 | 11.22 | 11.05 | 11.22 | 2,003,149 | +0.13(+1.16%) |
Jan 11, 2011 | 11.10 | 11.13 | 10.91 | 11.09 | 1,358,067 | +0.04(+0.41%) |
Jan 10, 2011 | 10.90 | 11.11 | 10.82 | 11.04 | 1,660,053 | +0.12(+1.12%) |
Jan 07, 2011 | 10.95 | 11.02 | 10.74 | 10.92 | 1,754,275 | -0.01(-0.12%) |
Jan 06, 2011 | 11.02 | 11.11 | 10.91 | 10.93 | 2,024,674 | -0.08(-0.76%) |
Jan 05, 2011 | 10.99 | 11.06 | 10.88 | 11.02 | 1,350,282 | +0.03(+0.29%) |
Jan 04, 2011 | 11.18 | 11.22 | 10.93 | 10.98 | 2,669,205 | -0.15(-1.33%) |
Jan 03, 2011 | 10.78 | 11.15 | 10.73 | 11.13 | 2,772,696 | +0.47(+4.40%) |
Dec 31, 2010 | 10.78 | 10.85 | 10.61 | 10.66 | 1,620,778 | -0.19(-1.72%) |
Dec 30, 2010 | 10.83 | 10.94 | 10.78 | 10.85 | 1,157,251 | +0.02(+0.18%) |
Dec 29, 2010 | 10.79 | 10.85 | 10.76 | 10.83 | 1,097,695 | +0.08(+0.78%) |
Dec 28, 2010 | 10.79 | 10.82 | 10.70 | 10.75 | 931,378 | -0.03(-0.30%) |
Dec 27, 2010 | 10.67 | 10.78 | 10.57 | 10.78 | 655,198 | +0.10(+0.90%) |
Dec 23, 2010 | 10.63 | 10.72 | 10.57 | 10.68 | 1,117,704 | +0.05(+0.48%) |
Dec 22, 2010 | 10.43 | 10.71 | 10.43 | 10.63 | 1,643,314 | +0.19(+1.84%) |
Dec 21, 2010 | 10.41 | 10.45 | 10.29 | 10.44 | 2,599,964 | +0.08(+0.80%) |
Dec 20, 2010 | 10.22 | 10.43 | 10.18 | 10.36 | 4,452,184 | +0.17(+1.69%) |
Dec 17, 2010 | 10.16 | 10.24 | 10.12 | 10.18 | 2,600,691 | +0.05(+0.50%) |
Dec 16, 2010 | 10.20 | 10.26 | 10.08 | 10.13 | 2,987,178 | -0.04(-0.38%) |
Dec 15, 2010 | 10.25 | 10.37 | 10.17 | 10.17 | 2,402,475 | -0.10(-0.99%) |
Dec 14, 2010 | 10.38 | 10.48 | 10.21 | 10.27 | 2,062,527 | -0.11(-1.11%) |
Dec 13, 2010 | 10.43 | 10.45 | 10.31 | 10.39 | 2,235,655 | -0.01(-0.06%) |
Dec 10, 2010 | 10.36 | 10.50 | 10.31 | 10.40 | 2,412,725 | +0.06(+0.62%) |
Dec 09, 2010 | 10.61 | 10.66 | 10.29 | 10.33 | 2,557,210 | -0.24(-2.24%) |
Dec 08, 2010 | 10.86 | 10.87 | 10.47 | 10.57 | 1,916,491 | -0.29(-2.65%) |
Dec 07, 2010 | 11.09 | 11.09 | 10.77 | 10.86 | 2,496,356 | -0.10(-0.93%) |
Dec 06, 2010 | 10.71 | 11.01 | 10.61 | 10.96 | 2,125,895 | +0.24(+2.20%) |
Dec 03, 2010 | 10.73 | 10.74 | 10.59 | 10.72 | 1,416,887 | -0.05(-0.47%) |
Dec 02, 2010 | 10.74 | 10.80 | 10.71 | 10.77 | 3,103,990 | +0.03(+0.30%) |