Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.77 | 11.77 | 10.93 | 11.07 | 162,637 | -0.68(-5.79%) |
Feb 25, 2011 | 11.85 | 11.96 | 11.66 | 11.75 | 77,684 | -0.03(-0.25%) |
Feb 24, 2011 | 11.56 | 11.83 | 11.55 | 11.78 | 99,716 | +0.26(+2.26%) |
Feb 23, 2011 | 11.43 | 11.83 | 11.35 | 11.52 | 164,197 | +0.05(+0.44%) |
Feb 22, 2011 | 11.60 | 11.79 | 11.44 | 11.47 | 229,469 | -0.30(-2.55%) |
Feb 18, 2011 | 11.70 | 11.84 | 11.49 | 11.77 | 192,705 | +0.18(+1.55%) |
Feb 17, 2011 | 11.23 | 11.71 | 11.23 | 11.59 | 87,618 | +0.35(+3.11%) |
Feb 16, 2011 | 10.95 | 11.26 | 10.95 | 11.24 | 79,888 | +0.38(+3.50%) |
Feb 15, 2011 | 10.73 | 10.91 | 10.72 | 10.86 | 111,780 | +0.06(+0.56%) |
Feb 14, 2011 | 10.79 | 10.90 | 10.71 | 10.80 | 63,637 | +0.02(+0.19%) |
Feb 11, 2011 | 10.63 | 10.80 | 10.63 | 10.78 | 63,699 | +0.07(+0.65%) |
Feb 10, 2011 | 10.58 | 10.79 | 10.58 | 10.71 | 77,387 | +0.00(+0.00%) |
Feb 09, 2011 | 10.66 | 10.85 | 10.51 | 10.71 | 41,950 | -0.01(-0.09%) |
Feb 08, 2011 | 10.63 | 10.85 | 10.63 | 10.72 | 50,280 | +0.05(+0.47%) |
Feb 07, 2011 | 10.70 | 10.96 | 10.61 | 10.67 | 71,817 | +0.02(+0.19%) |
Feb 04, 2011 | 10.87 | 10.88 | 10.50 | 10.65 | 37,870 | -0.24(-2.20%) |
Feb 03, 2011 | 10.76 | 10.93 | 10.60 | 10.89 | 75,120 | +0.08(+0.74%) |
Feb 02, 2011 | 10.78 | 10.93 | 10.73 | 10.81 | 43,585 | -0.03(-0.28%) |
Feb 01, 2011 | 10.65 | 10.90 | 10.61 | 10.84 | 96,710 | +0.25(+2.36%) |
Jan 31, 2011 | 10.39 | 10.67 | 10.30 | 10.59 | 99,767 | +0.33(+3.22%) |
Jan 28, 2011 | 10.70 | 10.75 | 10.24 | 10.26 | 92,171 | -0.47(-4.38%) |
Jan 27, 2011 | 11.00 | 11.03 | 10.72 | 10.73 | 96,002 | -0.31(-2.81%) |
Jan 26, 2011 | 10.99 | 11.33 | 10.80 | 11.04 | 134,236 | +0.09(+0.82%) |
Jan 25, 2011 | 10.81 | 10.99 | 10.71 | 10.95 | 64,039 | +0.02(+0.18%) |
Jan 24, 2011 | 10.71 | 10.94 | 10.25 | 10.93 | 132,955 | +0.21(+1.96%) |
Jan 21, 2011 | 11.07 | 11.18 | 10.68 | 10.72 | 112,157 | -0.28(-2.55%) |
Jan 20, 2011 | 11.30 | 11.79 | 10.92 | 11.00 | 165,096 | -0.28(-2.48%) |
Jan 19, 2011 | 11.77 | 11.88 | 11.26 | 11.28 | 105,132 | -0.50(-4.24%) |
Jan 18, 2011 | 11.88 | 11.98 | 11.74 | 11.78 | 69,920 | -0.22(-1.83%) |
Jan 14, 2011 | 12.14 | 12.25 | 11.94 | 12.00 | 80,835 | -0.19(-1.56%) |
Jan 13, 2011 | 12.00 | 12.42 | 11.92 | 12.19 | 110,786 | +0.19(+1.58%) |
Jan 12, 2011 | 11.76 | 12.08 | 11.66 | 12.00 | 111,943 | +0.29(+2.48%) |
Jan 11, 2011 | 11.65 | 11.74 | 11.55 | 11.71 | 74,131 | +0.08(+0.69%) |
Jan 10, 2011 | 11.70 | 11.85 | 11.63 | 11.63 | 124,625 | -0.15(-1.27%) |
Jan 07, 2011 | 11.68 | 11.84 | 11.57 | 11.78 | 96,100 | +0.14(+1.20%) |
Jan 06, 2011 | 11.47 | 11.64 | 11.38 | 11.64 | 140,757 | +0.14(+1.22%) |
Jan 05, 2011 | 11.00 | 11.60 | 10.92 | 11.50 | 124,798 | +0.50(+4.55%) |
Jan 04, 2011 | 11.33 | 11.35 | 10.88 | 11.00 | 118,543 | -0.44(-3.85%) |
Jan 03, 2011 | 11.24 | 11.50 | 11.24 | 11.44 | 113,444 | +0.34(+3.06%) |
Dec 31, 2010 | 11.45 | 11.54 | 11.07 | 11.10 | 68,446 | -0.35(-3.06%) |
Dec 30, 2010 | 11.42 | 11.62 | 11.40 | 11.45 | 60,723 | +0.00(+0.00%) |
Dec 29, 2010 | 11.42 | 11.61 | 11.25 | 11.45 | 55,682 | +0.03(+0.26%) |
Dec 28, 2010 | 11.42 | 11.55 | 11.28 | 11.42 | 46,323 | -0.02(-0.17%) |
Dec 27, 2010 | 11.30 | 11.50 | 11.23 | 11.44 | 33,238 | +0.20(+1.78%) |
Dec 23, 2010 | 11.30 | 11.39 | 11.09 | 11.24 | 52,158 | -0.09(-0.79%) |
Dec 22, 2010 | 11.11 | 11.40 | 10.82 | 11.33 | 124,030 | +0.26(+2.35%) |
Dec 21, 2010 | 10.69 | 11.17 | 10.46 | 11.07 | 157,315 | +0.40(+3.75%) |
Dec 20, 2010 | 10.71 | 10.71 | 10.07 | 10.67 | 104,245 | -0.04(-0.37%) |
Dec 17, 2010 | 10.48 | 10.72 | 10.39 | 10.71 | 203,500 | +0.21(+2.00%) |
Dec 16, 2010 | 10.52 | 10.55 | 10.37 | 10.50 | 74,758 | -0.01(-0.10%) |
Dec 15, 2010 | 10.51 | 10.73 | 10.41 | 10.51 | 137,540 | +0.02(+0.19%) |
Dec 14, 2010 | 10.55 | 10.56 | 10.23 | 10.49 | 66,122 | +0.01(+0.10%) |
Dec 13, 2010 | 10.58 | 10.75 | 10.46 | 10.48 | 133,769 | -0.09(-0.85%) |
Dec 10, 2010 | 10.50 | 10.74 | 10.48 | 10.57 | 73,852 | +0.11(+1.00%) |
Dec 09, 2010 | 10.52 | 10.52 | 10.31 | 10.46 | 86,995 | +0.04(+0.34%) |
Dec 08, 2010 | 10.50 | 10.61 | 10.30 | 10.43 | 142,309 | -0.06(-0.62%) |
Dec 07, 2010 | 10.15 | 10.75 | 10.05 | 10.49 | 184,194 | +0.49(+4.95%) |
Dec 06, 2010 | 9.860 | 10.04 | 9.840 | 10.00 | 59,275 | +0.14(+1.42%) |
Dec 03, 2010 | 9.800 | 9.910 | 9.800 | 9.860 | 46,445 | +0.00(+0.00%) |
Dec 02, 2010 | 9.910 | 10.33 | 9.830 | 9.860 | 105,095 | -0.09(-0.90%) |