Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.12 | 12.26 | 12.12 | 12.24 | 368,702 | +0.14(+1.12%) |
Feb 25, 2011 | 11.83 | 12.11 | 11.82 | 12.10 | 313,350 | +0.30(+2.51%) |
Feb 24, 2011 | 11.90 | 11.93 | 11.55 | 11.80 | 685,711 | -0.12(-1.04%) |
Feb 23, 2011 | 12.07 | 12.07 | 11.81 | 11.93 | 462,767 | -0.10(-0.82%) |
Feb 22, 2011 | 12.07 | 12.17 | 11.99 | 12.03 | 430,976 | -0.13(-1.07%) |
Feb 18, 2011 | 12.17 | 12.20 | 12.05 | 12.15 | 364,709 | -0.04(-0.35%) |
Feb 17, 2011 | 11.91 | 12.22 | 11.91 | 12.20 | 946,127 | +0.23(+1.96%) |
Feb 16, 2011 | 11.88 | 12.03 | 11.85 | 11.96 | 579,074 | +0.13(+1.10%) |
Feb 15, 2011 | 11.81 | 11.97 | 11.72 | 11.83 | 598,130 | +0.01(+0.05%) |
Feb 14, 2011 | 11.82 | 11.87 | 11.72 | 11.83 | 308,792 | -0.01(-0.05%) |
Feb 11, 2011 | 11.46 | 11.85 | 11.46 | 11.83 | 590,372 | +0.30(+2.57%) |
Feb 10, 2011 | 11.43 | 11.54 | 11.38 | 11.54 | 449,879 | +0.05(+0.43%) |
Feb 09, 2011 | 11.33 | 11.64 | 11.32 | 11.49 | 389,302 | +0.12(+1.03%) |
Feb 08, 2011 | 11.43 | 11.50 | 11.33 | 11.37 | 491,608 | -0.09(-0.76%) |
Feb 07, 2011 | 11.43 | 11.55 | 11.43 | 11.46 | 345,758 | +0.02(+0.22%) |
Feb 04, 2011 | 11.50 | 11.50 | 11.37 | 11.43 | 608,298 | -0.04(-0.32%) |
Feb 03, 2011 | 11.45 | 11.48 | 11.32 | 11.47 | 435,556 | +0.02(+0.22%) |
Feb 02, 2011 | 11.49 | 11.56 | 11.39 | 11.44 | 691,655 | -0.10(-0.86%) |
Feb 01, 2011 | 11.48 | 11.58 | 11.40 | 11.54 | 480,537 | +0.12(+1.08%) |
Jan 31, 2011 | 11.36 | 11.51 | 11.35 | 11.42 | 496,898 | +0.10(+0.87%) |
Jan 28, 2011 | 11.53 | 11.53 | 11.24 | 11.32 | 731,945 | -0.20(-1.72%) |
Jan 27, 2011 | 11.39 | 11.54 | 11.39 | 11.52 | 212,886 | +0.14(+1.19%) |
Jan 26, 2011 | 11.46 | 11.56 | 11.31 | 11.38 | 467,177 | -0.04(-0.38%) |
Jan 25, 2011 | 11.17 | 11.43 | 11.12 | 11.43 | 262,383 | +0.18(+1.59%) |
Jan 24, 2011 | 11.20 | 11.28 | 11.18 | 11.25 | 655,747 | +0.06(+0.55%) |
Jan 21, 2011 | 11.22 | 11.22 | 11.11 | 11.18 | 427,349 | +0.01(+0.06%) |
Jan 20, 2011 | 11.10 | 11.20 | 11.09 | 11.18 | 637,254 | +0.06(+0.50%) |
Jan 19, 2011 | 11.23 | 11.30 | 11.09 | 11.12 | 667,324 | -0.14(-1.26%) |
Jan 18, 2011 | 11.25 | 11.31 | 11.14 | 11.27 | 399,431 | -0.01(-0.11%) |
Jan 14, 2011 | 11.15 | 11.30 | 11.15 | 11.28 | 720,004 | +0.09(+0.83%) |
Jan 13, 2011 | 11.18 | 11.24 | 11.12 | 11.18 | 381,309 | +0.01(+0.06%) |
Jan 12, 2011 | 11.22 | 11.23 | 11.11 | 11.18 | 381,371 | +0.06(+0.50%) |
Jan 11, 2011 | 11.19 | 11.28 | 11.03 | 11.12 | 515,254 | -0.05(-0.44%) |
Jan 10, 2011 | 11.01 | 11.22 | 10.95 | 11.17 | 1,151,585 | +0.14(+1.23%) |
Jan 07, 2011 | 11.12 | 11.20 | 10.99 | 11.04 | 697,366 | -0.09(-0.78%) |
Jan 06, 2011 | 11.29 | 11.31 | 11.08 | 11.12 | 463,720 | -0.19(-1.64%) |
Jan 05, 2011 | 11.35 | 11.46 | 11.25 | 11.31 | 505,949 | -0.07(-0.65%) |
Jan 04, 2011 | 11.56 | 11.57 | 11.28 | 11.38 | 673,053 | -0.14(-1.23%) |
Jan 03, 2011 | 11.35 | 11.56 | 11.31 | 11.52 | 363,586 | +0.25(+2.25%) |
Dec 31, 2010 | 11.26 | 11.38 | 11.25 | 11.27 | 301,995 | +0.01(+0.11%) |
Dec 30, 2010 | 11.18 | 11.38 | 11.18 | 11.26 | 577,989 | +0.09(+0.83%) |
Dec 29, 2010 | 11.22 | 11.22 | 11.13 | 11.17 | 513,912 | -0.01(-0.11%) |
Dec 28, 2010 | 11.23 | 11.24 | 11.14 | 11.18 | 631,899 | -0.03(-0.27%) |
Dec 27, 2010 | 11.11 | 11.25 | 11.07 | 11.21 | 326,446 | +0.09(+0.77%) |
Dec 23, 2010 | 11.24 | 11.28 | 11.09 | 11.12 | 363,146 | -0.11(-0.98%) |
Dec 22, 2010 | 11.28 | 11.40 | 11.19 | 11.23 | 452,597 | -0.04(-0.38%) |
Dec 21, 2010 | 11.24 | 11.30 | 11.18 | 11.28 | 211,438 | +0.07(+0.66%) |
Dec 20, 2010 | 11.14 | 11.27 | 11.09 | 11.20 | 211,801 | +0.12(+1.05%) |
Dec 17, 2010 | 10.84 | 11.12 | 10.84 | 11.09 | 1,394,733 | +0.23(+2.14%) |
Dec 16, 2010 | 10.95 | 10.97 | 10.85 | 10.85 | 446,701 | -0.08(-0.73%) |
Dec 15, 2010 | 10.98 | 11.08 | 10.93 | 10.93 | 651,276 | -0.04(-0.39%) |
Dec 14, 2010 | 11.02 | 11.04 | 10.92 | 10.98 | 918,954 | -0.01(-0.06%) |
Dec 13, 2010 | 11.12 | 11.14 | 10.96 | 10.98 | 565,180 | -0.12(-1.05%) |
Dec 10, 2010 | 11.17 | 11.21 | 11.01 | 11.10 | 775,125 | -0.05(-0.44%) |
Dec 09, 2010 | 11.22 | 11.29 | 11.15 | 11.15 | 977,445 | -0.04(-0.33%) |
Dec 08, 2010 | 11.42 | 11.46 | 11.16 | 11.18 | 520,400 | -0.21(-1.83%) |
Dec 07, 2010 | 11.43 | 11.54 | 11.34 | 11.39 | 887,332 | +0.17(+1.47%) |
Dec 06, 2010 | 11.21 | 11.26 | 11.08 | 11.23 | 634,952 | -0.03(-0.27%) |
Dec 03, 2010 | 11.28 | 11.35 | 11.15 | 11.26 | 729,999 | -0.12(-1.02%) |
Dec 02, 2010 | 11.28 | 11.40 | 11.25 | 11.37 | 432,608 | +0.12(+1.03%) |