Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.21 | 12.61 | 12.19 | 12.57 | 1,746,864 | +0.39(+3.24%) |
Feb 25, 2011 | 11.97 | 12.18 | 11.95 | 12.18 | 1,106,209 | +0.22(+1.86%) |
Feb 24, 2011 | 11.83 | 11.98 | 11.71 | 11.95 | 1,419,032 | +0.10(+0.80%) |
Feb 23, 2011 | 12.09 | 12.23 | 11.84 | 11.86 | 1,081,969 | -0.25(-2.05%) |
Feb 22, 2011 | 12.26 | 12.40 | 12.05 | 12.11 | 905,376 | -0.24(-1.96%) |
Feb 18, 2011 | 12.36 | 12.40 | 12.26 | 12.35 | 730,269 | +0.04(+0.31%) |
Feb 17, 2011 | 12.23 | 12.36 | 12.16 | 12.31 | 650,636 | +0.10(+0.78%) |
Feb 16, 2011 | 12.25 | 12.40 | 12.12 | 12.21 | 1,284,642 | +0.00(+0.00%) |
Feb 15, 2011 | 12.23 | 12.49 | 12.14 | 12.21 | 1,975,868 | -0.32(-2.54%) |
Feb 14, 2011 | 12.55 | 12.62 | 12.49 | 12.53 | 552,015 | -0.04(-0.30%) |
Feb 11, 2011 | 12.47 | 12.61 | 12.45 | 12.57 | 764,766 | +0.05(+0.41%) |
Feb 10, 2011 | 12.40 | 12.53 | 12.37 | 12.52 | 624,336 | +0.07(+0.56%) |
Feb 09, 2011 | 12.42 | 12.50 | 12.35 | 12.45 | 442,756 | -0.03(-0.20%) |
Feb 08, 2011 | 12.54 | 12.64 | 12.39 | 12.47 | 684,458 | -0.10(-0.76%) |
Feb 07, 2011 | 12.41 | 12.65 | 12.40 | 12.57 | 1,352,486 | +0.15(+1.18%) |
Feb 04, 2011 | 12.40 | 12.46 | 12.27 | 12.42 | 1,000,656 | -0.01(-0.10%) |
Feb 03, 2011 | 12.39 | 12.51 | 12.34 | 12.44 | 926,085 | +0.02(+0.15%) |
Feb 02, 2011 | 12.27 | 12.49 | 12.27 | 12.42 | 729,271 | +0.11(+0.88%) |
Feb 01, 2011 | 12.31 | 12.44 | 12.16 | 12.31 | 1,521,367 | +0.07(+0.57%) |
Jan 31, 2011 | 12.19 | 12.24 | 12.09 | 12.24 | 1,398,920 | +0.13(+1.10%) |
Jan 28, 2011 | 12.32 | 12.37 | 12.10 | 12.11 | 3,020,439 | -0.25(-2.01%) |
Jan 27, 2011 | 12.25 | 12.44 | 12.22 | 12.35 | 1,364,118 | +0.15(+1.20%) |
Jan 26, 2011 | 12.11 | 12.30 | 12.07 | 12.21 | 1,324,007 | +0.11(+0.95%) |
Jan 25, 2011 | 11.91 | 12.09 | 11.86 | 12.09 | 841,198 | +0.11(+0.90%) |
Jan 24, 2011 | 11.93 | 12.07 | 11.91 | 11.98 | 570,234 | +0.03(+0.27%) |
Jan 21, 2011 | 11.83 | 11.99 | 11.76 | 11.95 | 1,188,663 | +0.20(+1.73%) |
Jan 20, 2011 | 11.52 | 11.79 | 11.51 | 11.75 | 1,651,818 | +0.15(+1.32%) |
Jan 19, 2011 | 11.63 | 11.63 | 11.51 | 11.60 | 1,343,454 | +0.00(+0.00%) |
Jan 18, 2011 | 11.65 | 11.75 | 11.58 | 11.60 | 1,405,735 | -0.08(-0.65%) |
Jan 14, 2011 | 11.72 | 11.81 | 11.55 | 11.67 | 1,066,967 | +0.18(+1.55%) |
Jan 13, 2011 | 11.45 | 11.49 | 11.38 | 11.49 | 550,638 | +0.03(+0.22%) |
Jan 12, 2011 | 11.45 | 11.49 | 11.38 | 11.47 | 955,312 | +0.10(+0.84%) |
Jan 11, 2011 | 11.41 | 11.44 | 11.29 | 11.37 | 782,773 | +0.00(+0.00%) |
Jan 10, 2011 | 11.21 | 11.45 | 11.11 | 11.37 | 1,049,401 | +0.13(+1.13%) |
Jan 07, 2011 | 11.20 | 11.33 | 11.07 | 11.25 | 1,878,407 | +0.11(+0.97%) |
Jan 06, 2011 | 11.28 | 11.33 | 11.12 | 11.14 | 852,394 | -0.16(-1.41%) |
Jan 05, 2011 | 11.22 | 11.44 | 11.20 | 11.30 | 1,117,741 | +0.03(+0.28%) |
Jan 04, 2011 | 11.42 | 11.44 | 11.07 | 11.27 | 1,153,332 | -0.12(-1.06%) |
Jan 03, 2011 | 11.15 | 11.42 | 11.08 | 11.39 | 756,275 | +0.31(+2.82%) |
Dec 31, 2010 | 11.14 | 11.23 | 11.03 | 11.07 | 644,548 | -0.09(-0.80%) |
Dec 30, 2010 | 11.20 | 11.23 | 11.16 | 11.16 | 566,336 | -0.02(-0.17%) |
Dec 29, 2010 | 11.21 | 11.21 | 11.14 | 11.18 | 441,334 | +0.02(+0.17%) |
Dec 28, 2010 | 11.13 | 11.22 | 11.04 | 11.16 | 1,167,452 | +0.05(+0.46%) |
Dec 27, 2010 | 11.03 | 11.13 | 11.02 | 11.11 | 393,823 | +0.06(+0.58%) |
Dec 23, 2010 | 11.13 | 11.16 | 10.99 | 11.05 | 1,256,476 | -0.11(-1.03%) |
Dec 22, 2010 | 11.10 | 11.21 | 11.05 | 11.16 | 1,285,846 | +0.06(+0.52%) |
Dec 21, 2010 | 10.97 | 11.11 | 10.91 | 11.11 | 527,561 | +0.17(+1.57%) |
Dec 20, 2010 | 10.88 | 11.01 | 10.88 | 10.93 | 813,309 | +0.08(+0.76%) |
Dec 17, 2010 | 10.86 | 10.95 | 10.81 | 10.85 | 1,959,765 | +0.02(+0.18%) |
Dec 16, 2010 | 10.76 | 10.88 | 10.71 | 10.83 | 1,457,022 | +0.10(+0.95%) |
Dec 15, 2010 | 10.81 | 10.96 | 10.73 | 10.73 | 2,885,113 | -0.12(-1.12%) |
Dec 14, 2010 | 11.15 | 11.15 | 10.82 | 10.85 | 2,615,145 | -0.29(-2.57%) |
Dec 13, 2010 | 11.05 | 11.27 | 11.03 | 11.14 | 1,938,895 | +0.14(+1.27%) |
Dec 10, 2010 | 10.87 | 11.15 | 10.87 | 11.00 | 1,951,700 | +0.13(+1.17%) |
Dec 09, 2010 | 10.93 | 10.98 | 10.83 | 10.87 | 1,894,727 | +0.01(+0.06%) |
Dec 08, 2010 | 10.99 | 10.99 | 10.79 | 10.86 | 2,574,998 | -0.04(-0.35%) |
Dec 07, 2010 | 10.72 | 10.98 | 10.69 | 10.90 | 2,540,820 | +0.29(+2.74%) |
Dec 06, 2010 | 10.47 | 10.64 | 10.32 | 10.61 | 1,077,888 | +0.13(+1.21%) |
Dec 03, 2010 | 10.44 | 10.51 | 10.33 | 10.48 | 434,441 | -0.01(-0.12%) |
Dec 02, 2010 | 10.38 | 10.50 | 10.33 | 10.50 | 1,606,529 | +0.15(+1.41%) |