Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.90 | 11.26 | 10.65 | 10.83 | 144,448 | +0.04(+0.37%) |
Feb 25, 2011 | 10.49 | 10.79 | 10.29 | 10.79 | 134,282 | +0.32(+3.06%) |
Feb 24, 2011 | 10.59 | 10.68 | 10.20 | 10.47 | 100,922 | -0.11(-1.04%) |
Feb 23, 2011 | 11.12 | 11.13 | 10.58 | 10.58 | 127,649 | -0.53(-4.77%) |
Feb 22, 2011 | 11.80 | 12.01 | 11.10 | 11.11 | 165,693 | -0.89(-7.42%) |
Feb 18, 2011 | 11.47 | 12.04 | 11.42 | 12.00 | 285,048 | +0.63(+5.54%) |
Feb 17, 2011 | 11.20 | 11.47 | 11.09 | 11.37 | 100,430 | +0.18(+1.61%) |
Feb 16, 2011 | 11.27 | 11.32 | 11.06 | 11.19 | 52,659 | +0.04(+0.36%) |
Feb 15, 2011 | 11.17 | 11.39 | 11.12 | 11.15 | 124,272 | -0.13(-1.15%) |
Feb 14, 2011 | 11.14 | 11.41 | 11.11 | 11.28 | 101,947 | +0.11(+0.98%) |
Feb 11, 2011 | 10.98 | 11.19 | 10.93 | 11.17 | 87,013 | +0.15(+1.36%) |
Feb 10, 2011 | 11.05 | 11.18 | 10.90 | 11.02 | 120,185 | -0.10(-0.90%) |
Feb 09, 2011 | 11.10 | 11.15 | 10.95 | 11.12 | 102,724 | -0.07(-0.63%) |
Feb 08, 2011 | 10.96 | 11.19 | 10.78 | 11.19 | 135,439 | +0.26(+2.38%) |
Feb 07, 2011 | 10.60 | 10.98 | 10.60 | 10.93 | 90,864 | +0.32(+3.02%) |
Feb 04, 2011 | 10.47 | 10.72 | 10.35 | 10.61 | 157,122 | +0.15(+1.43%) |
Feb 03, 2011 | 10.69 | 10.83 | 10.33 | 10.46 | 156,058 | -0.22(-2.06%) |
Feb 02, 2011 | 11.03 | 11.11 | 10.67 | 10.68 | 90,328 | -0.43(-3.87%) |
Feb 01, 2011 | 11.14 | 11.48 | 11.07 | 11.11 | 169,881 | +0.08(+0.73%) |
Jan 31, 2011 | 11.15 | 11.27 | 10.93 | 11.03 | 149,151 | -0.04(-0.36%) |
Jan 28, 2011 | 11.84 | 12.01 | 11.02 | 11.07 | 159,141 | -0.83(-6.97%) |
Jan 27, 2011 | 11.99 | 12.10 | 11.71 | 11.90 | 120,190 | -0.08(-0.67%) |
Jan 26, 2011 | 11.66 | 12.22 | 11.57 | 11.98 | 177,918 | +0.41(+3.54%) |
Jan 25, 2011 | 11.23 | 11.59 | 11.13 | 11.57 | 105,997 | +0.20(+1.76%) |
Jan 24, 2011 | 11.22 | 11.42 | 11.04 | 11.37 | 88,893 | +0.17(+1.52%) |
Jan 21, 2011 | 11.90 | 12.06 | 11.11 | 11.20 | 131,747 | -0.60(-5.08%) |
Jan 20, 2011 | 11.27 | 12.09 | 11.26 | 11.80 | 167,534 | +0.34(+2.97%) |
Jan 19, 2011 | 12.40 | 12.49 | 11.41 | 11.46 | 191,709 | -0.98(-7.88%) |
Jan 18, 2011 | 12.58 | 12.90 | 12.20 | 12.44 | 116,578 | -0.24(-1.89%) |
Jan 14, 2011 | 12.44 | 12.73 | 12.24 | 12.68 | 100,141 | +0.21(+1.68%) |
Jan 13, 2011 | 12.34 | 12.67 | 11.98 | 12.47 | 123,165 | +0.08(+0.65%) |
Jan 12, 2011 | 12.35 | 12.43 | 12.13 | 12.39 | 123,456 | +0.21(+1.72%) |
Jan 11, 2011 | 12.02 | 12.19 | 11.91 | 12.18 | 117,210 | +0.28(+2.35%) |
Jan 10, 2011 | 12.38 | 12.61 | 11.89 | 11.90 | 230,025 | -0.61(-4.88%) |
Jan 07, 2011 | 12.43 | 12.62 | 12.10 | 12.51 | 207,869 | +0.08(+0.64%) |
Jan 06, 2011 | 13.35 | 13.35 | 12.15 | 12.43 | 211,185 | -0.95(-7.10%) |
Jan 05, 2011 | 13.13 | 13.41 | 12.78 | 13.38 | 152,835 | +0.23(+1.75%) |
Jan 04, 2011 | 14.07 | 14.16 | 12.93 | 13.15 | 141,678 | -0.80(-5.73%) |
Jan 03, 2011 | 13.80 | 14.48 | 13.68 | 13.95 | 186,182 | +0.38(+2.80%) |
Dec 31, 2010 | 14.03 | 14.23 | 13.53 | 13.57 | 132,203 | -0.55(-3.90%) |
Dec 30, 2010 | 14.32 | 14.45 | 14.12 | 14.12 | 65,800 | -0.18(-1.26%) |
Dec 29, 2010 | 14.36 | 14.49 | 14.29 | 14.30 | 25,007 | +0.02(+0.14%) |
Dec 28, 2010 | 14.54 | 14.65 | 14.13 | 14.28 | 79,232 | -0.19(-1.31%) |
Dec 27, 2010 | 14.10 | 14.57 | 13.97 | 14.47 | 46,580 | +0.26(+1.79%) |
Dec 23, 2010 | 14.50 | 14.50 | 14.03 | 14.21 | 59,618 | -0.26(-1.76%) |
Dec 22, 2010 | 13.92 | 14.50 | 13.64 | 14.47 | 169,271 | +0.63(+4.55%) |
Dec 21, 2010 | 13.52 | 14.00 | 13.29 | 13.84 | 110,970 | +0.38(+2.82%) |
Dec 20, 2010 | 13.31 | 13.67 | 12.88 | 13.46 | 216,527 | -0.04(-0.30%) |
Dec 17, 2010 | 13.22 | 13.52 | 12.82 | 13.50 | 311,736 | +0.26(+1.96%) |
Dec 16, 2010 | 12.37 | 13.26 | 12.37 | 13.24 | 293,645 | +0.88(+7.12%) |
Dec 15, 2010 | 12.16 | 12.61 | 12.15 | 12.36 | 215,008 | +0.21(+1.73%) |
Dec 14, 2010 | 11.82 | 12.17 | 11.69 | 12.15 | 130,059 | +0.42(+3.58%) |
Dec 13, 2010 | 11.74 | 11.79 | 11.55 | 11.73 | 159,416 | +0.11(+0.95%) |
Dec 10, 2010 | 11.03 | 11.69 | 10.97 | 11.62 | 141,303 | +0.65(+5.93%) |
Dec 09, 2010 | 10.90 | 11.04 | 10.79 | 10.97 | 212,046 | +0.18(+1.67%) |
Dec 08, 2010 | 10.82 | 10.98 | 10.71 | 10.79 | 151,860 | +0.06(+0.56%) |
Dec 07, 2010 | 11.08 | 11.14 | 10.73 | 10.73 | 167,361 | -0.14(-1.29%) |
Dec 06, 2010 | 10.74 | 10.99 | 10.54 | 10.87 | 141,519 | +0.06(+0.56%) |
Dec 03, 2010 | 10.69 | 10.97 | 10.66 | 10.81 | 111,690 | +0.02(+0.19%) |
Dec 02, 2010 | 10.53 | 10.84 | 10.45 | 10.79 | 56,750 | +0.30(+2.86%) |