Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.35 | 11.48 | 11.22 | 11.48 | 1,172,052 | +0.23(+2.04%) |
Feb 25, 2011 | 11.17 | 11.37 | 10.99 | 11.25 | 938,739 | +0.14(+1.24%) |
Feb 24, 2011 | 10.95 | 11.27 | 10.86 | 11.11 | 874,474 | +0.15(+1.37%) |
Feb 23, 2011 | 11.34 | 11.39 | 10.86 | 10.96 | 1,193,569 | -0.45(-3.96%) |
Feb 22, 2011 | 11.44 | 11.74 | 11.39 | 11.42 | 1,325,216 | -0.17(-1.49%) |
Feb 18, 2011 | 11.38 | 11.60 | 11.36 | 11.59 | 1,456,925 | +0.27(+2.36%) |
Feb 17, 2011 | 11.20 | 11.35 | 11.14 | 11.32 | 821,845 | +0.10(+0.89%) |
Feb 16, 2011 | 10.88 | 11.33 | 10.88 | 11.22 | 776,207 | +0.42(+3.92%) |
Feb 15, 2011 | 10.92 | 11.02 | 10.78 | 10.80 | 826,527 | -0.15(-1.34%) |
Feb 14, 2011 | 11.06 | 11.20 | 10.93 | 10.95 | 514,795 | -0.11(-1.01%) |
Feb 11, 2011 | 10.92 | 11.08 | 10.81 | 11.06 | 1,074,428 | +0.06(+0.59%) |
Feb 10, 2011 | 10.98 | 11.02 | 10.82 | 10.99 | 885,810 | -0.02(-0.21%) |
Feb 09, 2011 | 10.95 | 11.15 | 10.86 | 11.02 | 873,313 | +0.06(+0.59%) |
Feb 08, 2011 | 10.79 | 10.96 | 10.72 | 10.95 | 759,668 | +0.17(+1.58%) |
Feb 07, 2011 | 10.80 | 10.98 | 10.76 | 10.78 | 812,209 | +0.02(+0.22%) |
Feb 04, 2011 | 10.48 | 10.91 | 10.46 | 10.76 | 1,399,001 | +0.36(+3.42%) |
Feb 03, 2011 | 10.34 | 10.60 | 10.24 | 10.40 | 2,255,177 | +0.04(+0.43%) |
Feb 02, 2011 | 10.57 | 10.65 | 10.13 | 10.36 | 1,638,788 | -0.21(-2.00%) |
Feb 01, 2011 | 10.59 | 10.81 | 10.47 | 10.57 | 1,343,781 | +0.07(+0.67%) |
Jan 31, 2011 | 10.50 | 10.55 | 10.25 | 10.50 | 1,238,169 | +0.05(+0.45%) |
Jan 28, 2011 | 10.89 | 10.89 | 10.43 | 10.45 | 1,035,569 | -0.38(-3.50%) |
Jan 27, 2011 | 10.77 | 10.85 | 10.70 | 10.83 | 774,368 | +0.09(+0.79%) |
Jan 26, 2011 | 10.68 | 10.83 | 10.54 | 10.75 | 835,200 | +0.07(+0.63%) |
Jan 25, 2011 | 10.78 | 10.81 | 10.57 | 10.68 | 1,058,074 | -0.11(-1.06%) |
Jan 24, 2011 | 10.71 | 10.88 | 10.65 | 10.79 | 738,417 | +0.08(+0.74%) |
Jan 21, 2011 | 10.94 | 10.94 | 10.64 | 10.71 | 1,122,447 | -0.17(-1.59%) |
Jan 20, 2011 | 10.47 | 10.97 | 10.45 | 10.89 | 1,915,782 | +0.42(+4.01%) |
Jan 19, 2011 | 10.58 | 10.61 | 10.44 | 10.47 | 974,329 | -0.14(-1.33%) |
Jan 18, 2011 | 10.61 | 10.69 | 10.29 | 10.61 | 1,442,614 | +0.02(+0.19%) |
Jan 14, 2011 | 10.65 | 10.71 | 10.50 | 10.59 | 784,090 | -0.04(-0.36%) |
Jan 13, 2011 | 10.64 | 10.65 | 10.50 | 10.63 | 969,432 | +0.04(+0.39%) |
Jan 12, 2011 | 10.79 | 10.82 | 10.58 | 10.58 | 1,604,992 | -0.10(-0.93%) |
Jan 11, 2011 | 10.95 | 10.95 | 10.65 | 10.68 | 883,753 | -0.23(-2.11%) |
Jan 10, 2011 | 10.79 | 10.98 | 10.72 | 10.91 | 869,747 | +0.12(+1.11%) |
Jan 07, 2011 | 10.87 | 10.87 | 10.51 | 10.79 | 1,750,672 | +0.20(+1.87%) |
Jan 06, 2011 | 10.68 | 10.90 | 10.56 | 10.60 | 1,874,043 | -0.11(-1.06%) |
Jan 05, 2011 | 10.74 | 10.84 | 10.52 | 10.71 | 2,873,888 | -0.02(-0.16%) |
Jan 04, 2011 | 11.35 | 11.35 | 10.73 | 10.73 | 3,624,931 | -0.62(-5.51%) |
Jan 03, 2011 | 11.17 | 11.44 | 11.14 | 11.35 | 1,157,566 | +0.32(+2.91%) |
Dec 31, 2010 | 11.20 | 11.20 | 10.98 | 11.03 | 755,891 | -0.14(-1.28%) |
Dec 30, 2010 | 11.00 | 11.21 | 10.99 | 11.17 | 451,939 | +0.15(+1.35%) |
Dec 29, 2010 | 10.98 | 11.08 | 10.94 | 11.03 | 447,327 | +0.05(+0.43%) |
Dec 28, 2010 | 11.02 | 11.12 | 10.94 | 10.98 | 542,437 | -0.03(-0.29%) |
Dec 27, 2010 | 11.01 | 11.01 | 10.88 | 11.01 | 1,062,422 | -0.02(-0.21%) |
Dec 23, 2010 | 11.00 | 11.10 | 10.94 | 11.03 | 646,836 | +0.05(+0.45%) |
Dec 22, 2010 | 11.22 | 11.26 | 10.96 | 10.98 | 873,496 | -0.22(-1.96%) |
Dec 21, 2010 | 11.20 | 11.30 | 11.12 | 11.20 | 939,438 | +0.08(+0.71%) |
Dec 20, 2010 | 11.17 | 11.27 | 11.01 | 11.12 | 2,243,804 | +0.06(+0.55%) |
Dec 17, 2010 | 11.54 | 11.55 | 11.06 | 11.06 | 7,545,598 | -0.51(-4.44%) |
Dec 16, 2010 | 11.36 | 11.64 | 11.36 | 11.58 | 1,017,765 | +0.22(+1.90%) |
Dec 15, 2010 | 11.48 | 11.55 | 11.30 | 11.36 | 873,434 | -0.12(-1.04%) |
Dec 14, 2010 | 11.52 | 11.55 | 11.43 | 11.48 | 1,267,782 | +0.02(+0.18%) |
Dec 13, 2010 | 11.32 | 11.52 | 11.31 | 11.46 | 2,166,751 | +0.17(+1.53%) |
Dec 10, 2010 | 11.08 | 11.32 | 11.03 | 11.29 | 1,080,890 | +0.22(+1.95%) |
Dec 09, 2010 | 10.96 | 11.12 | 10.90 | 11.07 | 1,401,872 | +0.11(+1.01%) |
Dec 08, 2010 | 11.31 | 11.31 | 10.93 | 10.96 | 894,922 | -0.33(-2.95%) |
Dec 07, 2010 | 11.24 | 11.33 | 11.10 | 11.29 | 1,612,987 | +0.18(+1.66%) |
Dec 06, 2010 | 10.96 | 11.18 | 10.87 | 11.11 | 1,813,660 | +0.11(+1.01%) |
Dec 03, 2010 | 11.10 | 11.21 | 10.99 | 11.00 | 1,479,178 | -0.19(-1.67%) |
Dec 02, 2010 | 10.75 | 11.47 | 10.74 | 11.19 | 4,940,133 | +0.63(+6.01%) |