Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.20 | 11.36 | 11.13 | 11.28 | 471,934 | +0.17(+1.55%) |
Feb 25, 2011 | 11.00 | 11.18 | 11.00 | 11.11 | 669,460 | +0.14(+1.31%) |
Feb 24, 2011 | 11.08 | 11.29 | 10.78 | 10.97 | 1,647,916 | -0.21(-1.86%) |
Feb 23, 2011 | 11.49 | 11.60 | 11.15 | 11.18 | 1,058,847 | -0.26(-2.32%) |
Feb 22, 2011 | 11.62 | 11.70 | 11.34 | 11.44 | 586,836 | -0.34(-2.92%) |
Feb 18, 2011 | 11.78 | 11.81 | 11.59 | 11.79 | 528,642 | +0.01(+0.12%) |
Feb 17, 2011 | 11.41 | 11.79 | 11.34 | 11.77 | 772,845 | +0.34(+3.01%) |
Feb 16, 2011 | 11.26 | 11.48 | 11.25 | 11.43 | 401,315 | +0.19(+1.66%) |
Feb 15, 2011 | 11.13 | 11.34 | 11.13 | 11.24 | 515,636 | +0.11(+0.96%) |
Feb 14, 2011 | 11.24 | 11.24 | 11.01 | 11.13 | 363,586 | -0.07(-0.64%) |
Feb 11, 2011 | 11.20 | 11.31 | 11.08 | 11.21 | 557,446 | -0.01(-0.06%) |
Feb 10, 2011 | 11.28 | 11.46 | 11.15 | 11.21 | 346,731 | -0.13(-1.14%) |
Feb 09, 2011 | 11.23 | 11.42 | 11.18 | 11.34 | 330,935 | +0.04(+0.38%) |
Feb 08, 2011 | 11.19 | 11.30 | 11.08 | 11.30 | 488,667 | +0.09(+0.77%) |
Feb 07, 2011 | 11.25 | 11.33 | 11.04 | 11.21 | 417,504 | -0.04(-0.38%) |
Feb 04, 2011 | 11.61 | 11.65 | 11.22 | 11.26 | 470,508 | -0.39(-3.32%) |
Feb 03, 2011 | 11.50 | 11.65 | 11.35 | 11.64 | 531,584 | +0.11(+0.99%) |
Feb 02, 2011 | 11.49 | 11.64 | 11.39 | 11.53 | 550,242 | -0.02(-0.19%) |
Feb 01, 2011 | 11.15 | 11.56 | 11.11 | 11.55 | 888,648 | +0.44(+4.00%) |
Jan 31, 2011 | 11.60 | 11.60 | 11.10 | 11.11 | 756,777 | -0.45(-3.90%) |
Jan 28, 2011 | 11.85 | 11.88 | 11.47 | 11.56 | 932,461 | -0.27(-2.30%) |
Jan 27, 2011 | 11.74 | 12.09 | 11.58 | 11.83 | 961,256 | +0.04(+0.36%) |
Jan 26, 2011 | 11.34 | 11.81 | 11.34 | 11.79 | 988,498 | +0.51(+4.51%) |
Jan 25, 2011 | 10.94 | 11.28 | 10.76 | 11.28 | 437,346 | +0.29(+2.67%) |
Jan 24, 2011 | 11.15 | 11.22 | 10.87 | 10.98 | 398,896 | -0.15(-1.35%) |
Jan 21, 2011 | 11.06 | 11.42 | 11.04 | 11.13 | 814,907 | +0.12(+1.11%) |
Jan 20, 2011 | 10.83 | 11.16 | 10.83 | 11.01 | 802,537 | +0.15(+1.38%) |
Jan 19, 2011 | 10.92 | 11.03 | 10.76 | 10.86 | 664,937 | -0.06(-0.52%) |
Jan 18, 2011 | 10.65 | 10.93 | 10.59 | 10.92 | 839,436 | +0.16(+1.53%) |
Jan 14, 2011 | 10.73 | 10.76 | 10.68 | 10.76 | 539,586 | +0.04(+0.40%) |
Jan 13, 2011 | 10.70 | 10.76 | 10.65 | 10.71 | 373,605 | -0.01(-0.13%) |
Jan 12, 2011 | 10.83 | 10.91 | 10.66 | 10.73 | 513,209 | +0.00(+0.00%) |
Jan 11, 2011 | 10.73 | 10.76 | 10.64 | 10.73 | 412,493 | +0.04(+0.40%) |
Jan 10, 2011 | 10.47 | 10.74 | 10.35 | 10.68 | 1,048,819 | +0.14(+1.29%) |
Jan 07, 2011 | 10.75 | 10.78 | 10.47 | 10.55 | 1,072,082 | -0.16(-1.47%) |
Jan 06, 2011 | 10.70 | 10.75 | 10.67 | 10.70 | 281,820 | -0.03(-0.27%) |
Jan 05, 2011 | 10.65 | 10.78 | 10.62 | 10.73 | 516,291 | +0.04(+0.33%) |
Jan 04, 2011 | 10.76 | 10.81 | 10.65 | 10.70 | 544,866 | -0.06(-0.60%) |
Jan 03, 2011 | 10.77 | 10.95 | 10.65 | 10.76 | 725,450 | +0.06(+0.60%) |
Dec 31, 2010 | 10.66 | 10.79 | 10.66 | 10.70 | 559,420 | +0.00(+0.00%) |
Dec 30, 2010 | 10.70 | 10.79 | 10.68 | 10.70 | 414,320 | -0.02(-0.20%) |
Dec 29, 2010 | 10.73 | 10.78 | 10.69 | 10.72 | 251,010 | -0.01(-0.07%) |
Dec 28, 2010 | 10.82 | 10.82 | 10.69 | 10.73 | 375,842 | -0.06(-0.60%) |
Dec 27, 2010 | 10.76 | 10.88 | 10.71 | 10.79 | 278,824 | +0.01(+0.07%) |
Dec 23, 2010 | 10.86 | 10.88 | 10.72 | 10.78 | 386,674 | -0.08(-0.73%) |
Dec 22, 2010 | 10.78 | 10.92 | 10.72 | 10.86 | 571,809 | +0.09(+0.86%) |
Dec 21, 2010 | 10.78 | 10.83 | 10.70 | 10.77 | 548,973 | +0.05(+0.47%) |
Dec 20, 2010 | 10.73 | 10.77 | 10.68 | 10.72 | 494,832 | -0.01(-0.13%) |
Dec 17, 2010 | 10.73 | 10.76 | 10.68 | 10.73 | 2,847,385 | +0.02(+0.20%) |
Dec 16, 2010 | 10.63 | 10.83 | 10.63 | 10.71 | 630,795 | +0.08(+0.74%) |
Dec 15, 2010 | 10.68 | 10.85 | 10.63 | 10.63 | 834,915 | -0.09(-0.80%) |
Dec 14, 2010 | 10.76 | 10.83 | 10.70 | 10.72 | 891,203 | +0.01(+0.07%) |
Dec 13, 2010 | 10.79 | 10.83 | 10.68 | 10.71 | 755,304 | +0.02(+0.20%) |
Dec 10, 2010 | 10.73 | 10.81 | 10.55 | 10.69 | 492,883 | -0.04(-0.33%) |
Dec 09, 2010 | 10.73 | 10.77 | 10.67 | 10.73 | 443,914 | +0.11(+1.08%) |
Dec 08, 2010 | 10.71 | 10.85 | 10.56 | 10.61 | 546,673 | -0.04(-0.34%) |
Dec 07, 2010 | 10.64 | 10.71 | 10.58 | 10.65 | 638,433 | +0.10(+0.95%) |
Dec 06, 2010 | 10.63 | 10.73 | 10.32 | 10.55 | 411,250 | -0.14(-1.34%) |
Dec 03, 2010 | 10.70 | 10.74 | 10.54 | 10.69 | 386,731 | -0.05(-0.47%) |
Dec 02, 2010 | 10.73 | 10.78 | 10.55 | 10.74 | 604,173 | +0.06(+0.54%) |