Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.26 | 11.76 | 11.26 | 11.56 | 219,553 | +0.41(+3.67%) |
Feb 25, 2011 | 10.94 | 11.17 | 10.86 | 11.15 | 113,805 | +0.26(+2.40%) |
Feb 24, 2011 | 10.84 | 10.99 | 10.75 | 10.89 | 159,927 | +0.09(+0.81%) |
Feb 23, 2011 | 11.12 | 11.12 | 10.73 | 10.80 | 129,664 | -0.35(-3.12%) |
Feb 22, 2011 | 11.18 | 11.26 | 11.11 | 11.15 | 94,197 | -0.17(-1.46%) |
Feb 18, 2011 | 11.30 | 11.32 | 11.19 | 11.32 | 91,570 | +0.08(+0.70%) |
Feb 17, 2011 | 11.26 | 11.30 | 11.05 | 11.24 | 85,355 | -0.04(-0.39%) |
Feb 16, 2011 | 11.14 | 11.33 | 11.14 | 11.28 | 65,636 | +0.20(+1.81%) |
Feb 15, 2011 | 11.20 | 11.32 | 11.08 | 11.08 | 151,510 | -0.15(-1.32%) |
Feb 14, 2011 | 11.13 | 11.26 | 11.13 | 11.23 | 59,866 | +0.06(+0.55%) |
Feb 11, 2011 | 11.09 | 11.17 | 10.97 | 11.17 | 71,732 | +0.04(+0.39%) |
Feb 10, 2011 | 11.18 | 11.29 | 11.08 | 11.12 | 89,759 | -0.16(-1.39%) |
Feb 09, 2011 | 11.26 | 11.39 | 11.19 | 11.28 | 180,735 | -0.06(-0.54%) |
Feb 08, 2011 | 11.37 | 11.42 | 11.28 | 11.34 | 100,569 | -0.07(-0.61%) |
Feb 07, 2011 | 11.22 | 11.48 | 11.22 | 11.41 | 113,501 | +0.17(+1.47%) |
Feb 04, 2011 | 11.25 | 11.32 | 11.13 | 11.25 | 101,904 | -0.01(-0.08%) |
Feb 03, 2011 | 11.35 | 11.35 | 11.04 | 11.26 | 74,964 | -0.08(-0.69%) |
Feb 02, 2011 | 11.24 | 11.34 | 11.24 | 11.33 | 85,491 | +0.03(+0.31%) |
Feb 01, 2011 | 11.17 | 11.32 | 11.10 | 11.30 | 242,160 | +0.21(+1.89%) |
Jan 31, 2011 | 11.17 | 11.23 | 11.05 | 11.09 | 181,854 | -0.02(-0.16%) |
Jan 28, 2011 | 11.41 | 11.46 | 11.03 | 11.11 | 218,263 | -0.36(-3.11%) |
Jan 27, 2011 | 11.60 | 11.62 | 11.43 | 11.46 | 105,097 | -0.18(-1.57%) |
Jan 26, 2011 | 11.22 | 11.73 | 11.22 | 11.65 | 111,202 | +0.49(+4.37%) |
Jan 25, 2011 | 10.91 | 11.17 | 10.85 | 11.16 | 108,156 | +0.15(+1.34%) |
Jan 24, 2011 | 10.53 | 11.03 | 10.53 | 11.01 | 55,511 | +0.45(+4.29%) |
Jan 21, 2011 | 10.76 | 10.79 | 10.52 | 10.56 | 140,788 | -0.15(-1.38%) |
Jan 20, 2011 | 10.90 | 11.00 | 10.70 | 10.71 | 134,934 | -0.26(-2.38%) |
Jan 19, 2011 | 11.49 | 11.58 | 10.96 | 10.97 | 105,697 | -0.56(-4.84%) |
Jan 18, 2011 | 11.55 | 11.59 | 11.37 | 11.53 | 75,174 | -0.08(-0.68%) |
Jan 14, 2011 | 11.34 | 11.66 | 11.29 | 11.60 | 58,672 | +0.25(+2.23%) |
Jan 13, 2011 | 11.41 | 11.41 | 11.23 | 11.35 | 66,317 | -0.04(-0.38%) |
Jan 12, 2011 | 11.25 | 11.49 | 11.18 | 11.39 | 66,434 | +0.29(+2.59%) |
Jan 11, 2011 | 11.09 | 11.32 | 11.04 | 11.11 | 45,284 | +0.08(+0.71%) |
Jan 10, 2011 | 11.10 | 11.19 | 10.95 | 11.03 | 110,758 | -0.17(-1.48%) |
Jan 07, 2011 | 11.38 | 11.41 | 11.00 | 11.19 | 59,743 | -0.14(-1.23%) |
Jan 06, 2011 | 11.47 | 11.47 | 11.14 | 11.33 | 141,254 | -0.11(-0.99%) |
Jan 05, 2011 | 11.32 | 11.46 | 11.21 | 11.45 | 78,027 | +0.10(+0.84%) |
Jan 04, 2011 | 11.75 | 11.75 | 11.25 | 11.35 | 100,636 | -0.40(-3.41%) |
Jan 03, 2011 | 11.55 | 11.90 | 11.38 | 11.75 | 130,987 | +0.28(+2.43%) |
Dec 31, 2010 | 11.55 | 11.69 | 11.45 | 11.47 | 92,547 | -0.13(-1.13%) |
Dec 30, 2010 | 11.57 | 12.11 | 11.57 | 11.60 | 107,008 | +0.01(+0.08%) |
Dec 29, 2010 | 11.66 | 11.71 | 11.55 | 11.59 | 28,714 | -0.04(-0.37%) |
Dec 28, 2010 | 11.71 | 11.71 | 11.52 | 11.64 | 64,772 | -0.03(-0.22%) |
Dec 27, 2010 | 11.50 | 11.76 | 11.46 | 11.66 | 45,915 | +0.17(+1.52%) |
Dec 23, 2010 | 11.36 | 11.59 | 11.36 | 11.49 | 66,008 | +0.11(+1.00%) |
Dec 22, 2010 | 11.32 | 11.46 | 11.22 | 11.38 | 87,875 | +0.06(+0.54%) |
Dec 21, 2010 | 11.23 | 11.32 | 11.17 | 11.32 | 71,636 | +0.16(+1.41%) |
Dec 20, 2010 | 11.19 | 11.32 | 11.09 | 11.16 | 136,599 | +0.00(+0.00%) |
Dec 17, 2010 | 10.95 | 11.16 | 10.88 | 11.16 | 330,339 | +0.21(+1.91%) |
Dec 16, 2010 | 10.83 | 11.02 | 10.76 | 10.95 | 113,507 | +0.13(+1.21%) |
Dec 15, 2010 | 10.80 | 10.93 | 10.74 | 10.82 | 155,089 | +0.03(+0.24%) |
Dec 14, 2010 | 10.72 | 10.87 | 10.71 | 10.79 | 125,276 | +0.14(+1.31%) |
Dec 13, 2010 | 10.80 | 10.83 | 10.57 | 10.65 | 177,861 | -0.11(-1.05%) |
Dec 10, 2010 | 10.73 | 10.89 | 10.59 | 10.77 | 101,735 | +0.08(+0.73%) |
Dec 09, 2010 | 10.78 | 10.78 | 10.61 | 10.69 | 129,426 | +0.02(+0.16%) |
Dec 08, 2010 | 10.64 | 10.79 | 10.64 | 10.67 | 99,479 | +0.07(+0.66%) |
Dec 07, 2010 | 10.69 | 10.80 | 10.53 | 10.60 | 127,556 | +0.00(+0.00%) |
Dec 06, 2010 | 10.46 | 10.61 | 10.36 | 10.60 | 99,200 | +0.10(+0.91%) |
Dec 03, 2010 | 10.29 | 10.54 | 10.24 | 10.51 | 177,468 | +0.13(+1.26%) |
Dec 02, 2010 | 10.19 | 10.38 | 10.13 | 10.38 | 138,407 | +0.17(+1.71%) |