Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.79 | 12.88 | 12.65 | 12.70 | 565,973 | -0.06(-0.50%) |
Feb 25, 2011 | 12.55 | 12.77 | 12.41 | 12.76 | 719,318 | +0.22(+1.77%) |
Feb 24, 2011 | 12.71 | 12.80 | 12.44 | 12.54 | 742,850 | -0.12(-0.96%) |
Feb 23, 2011 | 12.91 | 13.03 | 12.66 | 12.66 | 759,720 | -0.24(-1.88%) |
Feb 22, 2011 | 12.95 | 13.10 | 12.88 | 12.90 | 1,147,572 | -0.18(-1.38%) |
Feb 18, 2011 | 13.22 | 13.24 | 12.99 | 13.08 | 867,425 | -0.14(-1.09%) |
Feb 17, 2011 | 13.15 | 13.24 | 13.07 | 13.23 | 517,971 | +0.08(+0.62%) |
Feb 16, 2011 | 13.10 | 13.16 | 13.00 | 13.15 | 512,926 | +0.07(+0.55%) |
Feb 15, 2011 | 13.00 | 13.17 | 12.98 | 13.07 | 568,502 | +0.04(+0.33%) |
Feb 14, 2011 | 12.92 | 13.04 | 12.80 | 13.03 | 597,149 | +0.11(+0.88%) |
Feb 11, 2011 | 12.67 | 12.93 | 12.67 | 12.92 | 605,087 | +0.19(+1.52%) |
Feb 10, 2011 | 12.47 | 12.72 | 12.47 | 12.72 | 588,404 | +0.19(+1.48%) |
Feb 09, 2011 | 12.70 | 12.77 | 12.47 | 12.54 | 781,636 | -0.25(-1.96%) |
Feb 08, 2011 | 12.65 | 12.79 | 12.49 | 12.79 | 915,131 | +0.14(+1.07%) |
Feb 07, 2011 | 12.54 | 12.67 | 12.49 | 12.65 | 515,436 | +0.11(+0.91%) |
Feb 04, 2011 | 12.49 | 12.56 | 12.38 | 12.54 | 672,443 | +0.04(+0.34%) |
Feb 03, 2011 | 12.26 | 12.49 | 12.18 | 12.49 | 923,781 | +0.19(+1.51%) |
Feb 02, 2011 | 12.39 | 12.50 | 12.27 | 12.31 | 791,490 | -0.16(-1.26%) |
Feb 01, 2011 | 12.47 | 12.58 | 12.37 | 12.47 | 787,200 | +0.11(+0.93%) |
Jan 31, 2011 | 12.32 | 12.38 | 12.19 | 12.35 | 739,012 | +0.10(+0.82%) |
Jan 28, 2011 | 12.43 | 12.44 | 12.18 | 12.25 | 849,404 | -0.20(-1.61%) |
Jan 27, 2011 | 12.29 | 12.45 | 12.26 | 12.45 | 561,481 | +0.18(+1.48%) |
Jan 26, 2011 | 12.49 | 12.49 | 12.20 | 12.27 | 669,117 | -0.17(-1.38%) |
Jan 25, 2011 | 12.37 | 12.45 | 12.23 | 12.44 | 785,813 | +0.08(+0.64%) |
Jan 24, 2011 | 12.36 | 12.64 | 12.34 | 12.36 | 1,035,440 | +0.02(+0.14%) |
Jan 21, 2011 | 12.42 | 12.44 | 12.25 | 12.34 | 652,958 | +0.00(+0.00%) |
Jan 20, 2011 | 12.34 | 12.52 | 12.31 | 12.34 | 850,576 | -0.08(-0.63%) |
Jan 19, 2011 | 12.76 | 12.76 | 12.42 | 12.42 | 1,281,416 | -0.36(-2.79%) |
Jan 18, 2011 | 12.73 | 12.82 | 12.56 | 12.78 | 1,656,222 | +0.07(+0.56%) |
Jan 14, 2011 | 12.37 | 12.71 | 12.37 | 12.71 | 1,012,779 | +0.29(+2.30%) |
Jan 13, 2011 | 12.48 | 12.52 | 12.29 | 12.42 | 954,858 | -0.09(-0.69%) |
Jan 12, 2011 | 12.47 | 12.62 | 12.41 | 12.51 | 756,566 | +0.09(+0.69%) |
Jan 11, 2011 | 12.33 | 12.42 | 12.24 | 12.42 | 815,390 | +0.14(+1.10%) |
Jan 10, 2011 | 12.17 | 12.37 | 12.04 | 12.29 | 1,160,220 | +0.11(+0.88%) |
Jan 07, 2011 | 12.08 | 12.27 | 11.97 | 12.18 | 1,318,553 | +0.09(+0.71%) |
Jan 06, 2011 | 12.12 | 12.14 | 12.01 | 12.09 | 951,327 | +0.01(+0.06%) |
Jan 05, 2011 | 11.87 | 12.12 | 11.87 | 12.09 | 942,047 | +0.16(+1.38%) |
Jan 04, 2011 | 12.12 | 12.16 | 11.78 | 11.92 | 980,117 | -0.15(-1.24%) |
Jan 03, 2011 | 12.17 | 12.25 | 12.05 | 12.07 | 870,322 | -0.01(-0.12%) |
Dec 31, 2010 | 12.16 | 12.20 | 12.07 | 12.09 | 680,279 | -0.06(-0.47%) |
Dec 30, 2010 | 11.93 | 12.24 | 11.93 | 12.14 | 829,049 | +0.19(+1.55%) |
Dec 29, 2010 | 11.89 | 11.99 | 11.82 | 11.96 | 573,537 | +0.07(+0.60%) |
Dec 28, 2010 | 11.92 | 12.00 | 11.86 | 11.89 | 648,710 | -0.04(-0.36%) |
Dec 27, 2010 | 11.85 | 11.94 | 11.80 | 11.93 | 410,565 | +0.06(+0.48%) |
Dec 23, 2010 | 11.90 | 11.96 | 11.81 | 11.87 | 1,073,680 | -0.01(-0.12%) |
Dec 22, 2010 | 11.47 | 12.07 | 11.46 | 11.89 | 1,713,612 | +0.43(+3.73%) |
Dec 21, 2010 | 11.10 | 11.50 | 11.08 | 11.46 | 1,278,185 | +0.43(+3.87%) |
Dec 20, 2010 | 11.05 | 11.10 | 11.01 | 11.03 | 560,017 | +0.00(+0.00%) |
Dec 17, 2010 | 11.05 | 11.10 | 10.97 | 11.03 | 958,894 | +0.00(+0.00%) |
Dec 16, 2010 | 10.98 | 11.19 | 10.96 | 11.03 | 958,131 | +0.07(+0.65%) |
Dec 15, 2010 | 11.04 | 11.13 | 10.96 | 10.96 | 1,273,814 | -0.10(-0.90%) |
Dec 14, 2010 | 11.08 | 11.23 | 11.05 | 11.06 | 812,386 | -0.04(-0.32%) |
Dec 13, 2010 | 11.24 | 11.24 | 11.09 | 11.10 | 548,223 | -0.12(-1.08%) |
Dec 10, 2010 | 11.24 | 11.27 | 11.17 | 11.22 | 1,051,936 | -0.03(-0.25%) |
Dec 09, 2010 | 10.98 | 11.25 | 10.95 | 11.25 | 1,416,171 | +0.28(+2.60%) |
Dec 08, 2010 | 10.83 | 11.00 | 10.81 | 10.96 | 889,142 | +0.18(+1.65%) |
Dec 07, 2010 | 10.90 | 10.95 | 10.78 | 10.78 | 980,507 | +0.01(+0.07%) |
Dec 06, 2010 | 10.81 | 10.81 | 10.66 | 10.78 | 1,258,814 | -0.09(-0.79%) |
Dec 03, 2010 | 10.83 | 10.90 | 10.71 | 10.86 | 1,398,983 | -0.04(-0.39%) |
Dec 02, 2010 | 10.68 | 10.94 | 10.66 | 10.91 | 1,071,652 | +0.25(+2.34%) |