Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.45 | 11.45 | 11.23 | 11.33 | 1,310,747 | -0.04(-0.36%) |
Feb 25, 2011 | 11.23 | 11.47 | 11.19 | 11.37 | 1,690,940 | +0.20(+1.82%) |
Feb 24, 2011 | 11.19 | 11.26 | 11.00 | 11.17 | 726,907 | -0.02(-0.15%) |
Feb 23, 2011 | 11.43 | 11.43 | 11.09 | 11.19 | 862,455 | -0.19(-1.64%) |
Feb 22, 2011 | 11.75 | 11.94 | 11.35 | 11.37 | 964,619 | -0.48(-4.04%) |
Feb 18, 2011 | 11.97 | 12.00 | 11.75 | 11.85 | 409,379 | -0.10(-0.82%) |
Feb 17, 2011 | 11.73 | 12.01 | 11.72 | 11.95 | 485,468 | +0.14(+1.17%) |
Feb 16, 2011 | 11.83 | 11.86 | 11.75 | 11.81 | 750,689 | +0.04(+0.34%) |
Feb 15, 2011 | 11.79 | 11.89 | 11.71 | 11.77 | 467,009 | -0.03(-0.28%) |
Feb 14, 2011 | 11.86 | 11.90 | 11.71 | 11.80 | 580,127 | -0.01(-0.07%) |
Feb 11, 2011 | 11.62 | 11.95 | 11.54 | 11.81 | 893,148 | +0.11(+0.90%) |
Feb 10, 2011 | 11.67 | 11.79 | 11.53 | 11.71 | 1,699,745 | -0.08(-0.69%) |
Feb 09, 2011 | 12.36 | 12.49 | 11.77 | 11.79 | 1,625,145 | -0.70(-5.60%) |
Feb 08, 2011 | 12.54 | 12.65 | 12.45 | 12.49 | 2,076,614 | -0.10(-0.77%) |
Feb 07, 2011 | 12.38 | 13.18 | 12.37 | 12.58 | 2,215,148 | +0.16(+1.31%) |
Feb 04, 2011 | 12.49 | 12.57 | 12.33 | 12.42 | 831,839 | -0.04(-0.33%) |
Feb 03, 2011 | 12.36 | 12.51 | 12.33 | 12.46 | 916,972 | +0.05(+0.39%) |
Feb 02, 2011 | 12.44 | 12.49 | 12.18 | 12.41 | 1,076,730 | -0.02(-0.20%) |
Feb 01, 2011 | 12.35 | 12.48 | 12.27 | 12.44 | 1,227,507 | +0.15(+1.19%) |
Jan 31, 2011 | 12.34 | 12.35 | 12.18 | 12.29 | 1,162,635 | +0.11(+0.87%) |
Jan 28, 2011 | 12.44 | 12.48 | 12.09 | 12.18 | 706,118 | -0.18(-1.45%) |
Jan 27, 2011 | 12.67 | 12.67 | 12.33 | 12.36 | 1,338,302 | -0.31(-2.44%) |
Jan 26, 2011 | 12.35 | 12.70 | 12.25 | 12.67 | 694,130 | +0.36(+2.90%) |
Jan 25, 2011 | 11.99 | 12.31 | 11.86 | 12.31 | 708,306 | +0.31(+2.57%) |
Jan 24, 2011 | 11.83 | 12.11 | 11.71 | 12.01 | 1,082,005 | +0.18(+1.51%) |
Jan 21, 2011 | 12.02 | 12.21 | 11.72 | 11.83 | 764,175 | -0.17(-1.42%) |
Jan 20, 2011 | 12.11 | 12.14 | 11.94 | 12.00 | 565,464 | -0.18(-1.47%) |
Jan 19, 2011 | 12.19 | 12.25 | 11.98 | 12.18 | 783,256 | +0.02(+0.13%) |
Jan 18, 2011 | 12.38 | 12.38 | 12.03 | 12.16 | 1,742,112 | -0.17(-1.38%) |
Jan 14, 2011 | 12.31 | 12.44 | 12.25 | 12.33 | 714,369 | -0.01(-0.07%) |
Jan 13, 2011 | 12.44 | 12.59 | 12.14 | 12.34 | 1,577,988 | -0.39(-3.06%) |
Jan 12, 2011 | 12.62 | 12.83 | 12.58 | 12.73 | 320,999 | +0.14(+1.10%) |
Jan 11, 2011 | 12.46 | 12.67 | 12.43 | 12.59 | 286,321 | +0.16(+1.31%) |
Jan 10, 2011 | 12.17 | 12.43 | 12.15 | 12.43 | 475,990 | +0.16(+1.32%) |
Jan 07, 2011 | 12.02 | 12.30 | 11.84 | 12.27 | 1,711,217 | +0.28(+2.30%) |
Jan 06, 2011 | 12.48 | 12.48 | 11.91 | 11.99 | 2,008,164 | -0.37(-3.02%) |
Jan 05, 2011 | 12.49 | 12.60 | 12.27 | 12.36 | 1,212,945 | -0.21(-1.68%) |
Jan 04, 2011 | 12.52 | 12.70 | 12.48 | 12.57 | 1,416,411 | +0.01(+0.06%) |
Jan 03, 2011 | 12.49 | 12.62 | 12.41 | 12.57 | 914,960 | +0.22(+1.78%) |
Dec 31, 2010 | 12.45 | 12.55 | 12.31 | 12.35 | 354,131 | -0.15(-1.17%) |
Dec 30, 2010 | 12.53 | 12.57 | 12.42 | 12.49 | 359,423 | -0.02(-0.13%) |
Dec 29, 2010 | 12.53 | 12.57 | 12.40 | 12.51 | 468,439 | -0.01(-0.07%) |
Dec 28, 2010 | 12.54 | 12.56 | 12.31 | 12.52 | 550,681 | -0.02(-0.19%) |
Dec 27, 2010 | 12.37 | 12.78 | 12.25 | 12.54 | 597,990 | +0.17(+1.38%) |
Dec 23, 2010 | 12.35 | 12.42 | 12.28 | 12.37 | 776,224 | +0.01(+0.07%) |
Dec 22, 2010 | 12.36 | 12.44 | 12.18 | 12.36 | 552,161 | +0.06(+0.46%) |
Dec 21, 2010 | 12.18 | 12.43 | 12.14 | 12.31 | 691,189 | +0.13(+1.07%) |
Dec 20, 2010 | 12.30 | 12.43 | 12.12 | 12.18 | 627,194 | -0.11(-0.86%) |
Dec 17, 2010 | 12.17 | 12.39 | 12.07 | 12.28 | 758,219 | +0.17(+1.41%) |
Dec 16, 2010 | 12.09 | 12.14 | 11.94 | 12.11 | 719,215 | +0.01(+0.07%) |
Dec 15, 2010 | 12.09 | 12.23 | 12.02 | 12.10 | 607,098 | -0.04(-0.33%) |
Dec 14, 2010 | 12.03 | 12.32 | 12.03 | 12.14 | 526,069 | +0.11(+0.88%) |
Dec 13, 2010 | 12.22 | 12.22 | 11.93 | 12.04 | 819,623 | -0.11(-0.87%) |
Dec 10, 2010 | 12.18 | 12.19 | 12.00 | 12.14 | 512,968 | -0.06(-0.47%) |
Dec 09, 2010 | 12.18 | 12.27 | 12.01 | 12.20 | 536,297 | +0.06(+0.47%) |
Dec 08, 2010 | 12.11 | 12.20 | 11.91 | 12.14 | 676,252 | +0.04(+0.34%) |
Dec 07, 2010 | 12.07 | 12.18 | 12.02 | 12.10 | 992,069 | +0.05(+0.40%) |
Dec 06, 2010 | 11.92 | 12.14 | 11.81 | 12.05 | 804,558 | +0.02(+0.20%) |
Dec 03, 2010 | 11.79 | 12.08 | 11.77 | 12.03 | 683,629 | +0.18(+1.51%) |
Dec 02, 2010 | 11.79 | 11.95 | 11.68 | 11.85 | 703,931 | +0.07(+0.62%) |