Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.86 | 10.95 | 10.37 | 10.65 | 1,715,417 | -0.16(-1.44%) |
Feb 25, 2011 | 10.62 | 11.06 | 10.60 | 10.81 | 306,913 | +0.19(+1.80%) |
Feb 24, 2011 | 10.47 | 10.87 | 10.38 | 10.62 | 286,787 | +0.18(+1.70%) |
Feb 23, 2011 | 10.44 | 10.48 | 10.38 | 10.44 | 135,316 | -0.01(-0.07%) |
Feb 22, 2011 | 10.55 | 10.70 | 10.36 | 10.45 | 70,212 | -0.10(-0.94%) |
Feb 18, 2011 | 10.49 | 10.69 | 10.46 | 10.55 | 262,760 | +0.03(+0.27%) |
Feb 17, 2011 | 10.41 | 10.64 | 10.33 | 10.52 | 262,040 | +0.08(+0.75%) |
Feb 16, 2011 | 10.45 | 10.64 | 10.36 | 10.44 | 324,497 | -0.01(-0.13%) |
Feb 15, 2011 | 10.44 | 10.48 | 10.34 | 10.46 | 375,952 | +0.01(+0.14%) |
Feb 14, 2011 | 10.53 | 10.53 | 10.40 | 10.44 | 149,311 | -0.07(-0.67%) |
Feb 11, 2011 | 10.26 | 10.73 | 10.26 | 10.51 | 310,596 | +0.38(+3.77%) |
Feb 10, 2011 | 10.09 | 10.19 | 10.04 | 10.13 | 78,524 | +0.03(+0.28%) |
Feb 09, 2011 | 10.13 | 10.26 | 10.03 | 10.10 | 34,828 | -0.09(-0.90%) |
Feb 08, 2011 | 10.17 | 10.26 | 10.12 | 10.19 | 40,727 | -0.05(-0.48%) |
Feb 07, 2011 | 10.31 | 10.34 | 10.23 | 10.24 | 54,627 | -0.07(-0.69%) |
Feb 04, 2011 | 10.34 | 10.34 | 9.981 | 10.31 | 139,636 | -0.02(-0.21%) |
Feb 03, 2011 | 10.40 | 10.57 | 10.32 | 10.34 | 204,092 | +0.07(+0.69%) |
Feb 02, 2011 | 10.40 | 10.41 | 10.21 | 10.26 | 50,864 | -0.14(-1.36%) |
Feb 01, 2011 | 10.45 | 10.48 | 10.34 | 10.41 | 161,667 | +0.01(+0.14%) |
Jan 31, 2011 | 10.38 | 10.44 | 10.24 | 10.39 | 75,439 | +0.06(+0.62%) |
Jan 28, 2011 | 10.60 | 10.60 | 10.25 | 10.33 | 102,848 | -0.27(-2.54%) |
Jan 27, 2011 | 10.55 | 10.76 | 10.41 | 10.60 | 57,851 | +0.08(+0.74%) |
Jan 26, 2011 | 10.44 | 10.60 | 10.44 | 10.52 | 45,934 | +0.08(+0.81%) |
Jan 25, 2011 | 10.39 | 10.55 | 10.29 | 10.43 | 59,074 | -0.02(-0.20%) |
Jan 24, 2011 | 10.33 | 10.46 | 10.27 | 10.46 | 48,708 | +0.11(+1.03%) |
Jan 21, 2011 | 10.59 | 10.65 | 10.24 | 10.35 | 200,065 | -0.22(-2.08%) |
Jan 20, 2011 | 10.70 | 10.70 | 10.44 | 10.57 | 53,113 | -0.13(-1.26%) |
Jan 19, 2011 | 10.73 | 10.87 | 10.70 | 10.70 | 68,904 | -0.05(-0.46%) |
Jan 18, 2011 | 10.75 | 10.80 | 10.72 | 10.75 | 140,250 | -0.02(-0.20%) |
Jan 14, 2011 | 10.75 | 10.77 | 10.69 | 10.77 | 173,809 | +0.06(+0.53%) |
Jan 13, 2011 | 10.77 | 10.77 | 10.69 | 10.72 | 56,023 | -0.05(-0.46%) |
Jan 12, 2011 | 10.80 | 10.82 | 10.71 | 10.77 | 111,674 | +0.04(+0.33%) |
Jan 11, 2011 | 10.75 | 10.76 | 10.64 | 10.73 | 56,585 | +0.01(+0.07%) |
Jan 10, 2011 | 10.70 | 10.89 | 10.61 | 10.72 | 123,523 | +0.00(+0.00%) |
Jan 07, 2011 | 10.74 | 10.76 | 10.65 | 10.72 | 86,371 | -0.01(-0.13%) |
Jan 06, 2011 | 10.73 | 10.82 | 10.68 | 10.74 | 434,920 | -0.01(-0.13%) |
Jan 05, 2011 | 10.70 | 10.80 | 10.62 | 10.75 | 591,118 | +0.06(+0.53%) |
Jan 04, 2011 | 10.81 | 10.85 | 10.61 | 10.70 | 71,054 | -0.07(-0.66%) |
Jan 03, 2011 | 10.72 | 10.77 | 10.66 | 10.77 | 76,658 | +0.11(+1.06%) |
Dec 31, 2010 | 10.48 | 10.69 | 10.48 | 10.65 | 128,092 | +0.18(+1.69%) |
Dec 30, 2010 | 10.36 | 10.67 | 10.36 | 10.48 | 313,069 | +0.08(+0.75%) |
Dec 29, 2010 | 10.54 | 10.67 | 10.29 | 10.40 | 157,343 | -0.15(-1.41%) |
Dec 28, 2010 | 10.66 | 10.73 | 10.46 | 10.55 | 331,822 | -0.14(-1.32%) |
Dec 27, 2010 | 10.72 | 10.72 | 10.63 | 10.69 | 51,788 | +0.00(+0.00%) |
Dec 23, 2010 | 10.61 | 10.72 | 10.61 | 10.69 | 41,930 | +0.06(+0.60%) |
Dec 22, 2010 | 10.60 | 10.69 | 10.58 | 10.63 | 181,199 | +0.01(+0.13%) |
Dec 21, 2010 | 10.65 | 10.68 | 10.58 | 10.61 | 186,192 | +0.00(+0.00%) |
Dec 20, 2010 | 10.71 | 10.87 | 10.61 | 10.61 | 295,407 | -0.08(-0.73%) |
Dec 17, 2010 | 10.60 | 10.70 | 10.55 | 10.69 | 497,033 | +0.07(+0.67%) |
Dec 16, 2010 | 10.68 | 10.72 | 10.57 | 10.62 | 346,671 | -0.09(-0.86%) |
Dec 15, 2010 | 10.77 | 10.82 | 10.65 | 10.71 | 133,145 | -0.04(-0.33%) |
Dec 14, 2010 | 10.87 | 10.89 | 10.74 | 10.75 | 153,457 | -0.08(-0.72%) |
Dec 13, 2010 | 10.89 | 10.89 | 10.77 | 10.82 | 210,068 | -0.08(-0.71%) |
Dec 10, 2010 | 10.83 | 10.97 | 10.83 | 10.90 | 99,513 | +0.06(+0.52%) |
Dec 09, 2010 | 10.91 | 10.91 | 10.81 | 10.85 | 65,494 | -0.03(-0.26%) |
Dec 08, 2010 | 10.94 | 10.94 | 10.86 | 10.87 | 45,161 | -0.02(-0.19%) |
Dec 07, 2010 | 10.91 | 11.01 | 10.84 | 10.89 | 91,061 | +0.06(+0.52%) |
Dec 06, 2010 | 10.92 | 10.99 | 10.83 | 10.84 | 76,328 | -0.11(-0.97%) |
Dec 03, 2010 | 10.88 | 11.08 | 10.81 | 10.94 | 133,881 | +0.04(+0.32%) |
Dec 02, 2010 | 10.80 | 10.94 | 10.71 | 10.91 | 121,607 | +0.10(+0.92%) |
Dec 01, 2010 | 10.93 | 10.99 | 10.52 | 10.81 | 276,568 | +0.01(+0.07%) |
Nov 30, 2010 | 11.10 | 11.32 | 10.69 | 10.80 | 684,469 | -0.38(-3.36%) |
Nov 29, 2010 | 11.22 | 11.28 | 11.10 | 11.18 | 173,957 | -0.08(-0.69%) |
Nov 26, 2010 | 11.08 | 11.31 | 10.99 | 11.26 | 27,142 | +0.08(+0.70%) |
Nov 24, 2010 | 11.18 | 11.18 | 11.18 | 11.18 | 94,120 | +0.06(+0.51%) |
Nov 23, 2010 | 10.95 | 11.20 | 10.82 | 11.12 | 215,824 | +0.08(+0.71%) |
Nov 22, 2010 | 10.99 | 11.18 | 10.84 | 11.04 | 141,143 | +0.06(+0.58%) |
Nov 19, 2010 | 11.05 | 11.15 | 10.75 | 10.98 | 163,564 | -0.10(-0.89%) |
Nov 18, 2010 | 11.18 | 11.29 | 10.97 | 11.08 | 170,116 | -0.04(-0.32%) |
Nov 17, 2010 | 11.15 | 11.18 | 11.06 | 11.11 | 117,054 | +0.07(+0.64%) |
Nov 16, 2010 | 11.26 | 11.33 | 11.04 | 11.04 | 96,244 | -0.27(-2.38%) |
Nov 15, 2010 | 11.33 | 11.38 | 11.26 | 11.31 | 127,843 | +0.06(+0.50%) |
Nov 12, 2010 | 11.27 | 11.34 | 11.17 | 11.26 | 96,757 | -0.07(-0.63%) |
Nov 11, 2010 | 11.24 | 11.42 | 11.18 | 11.33 | 302,795 | +0.01(+0.13%) |
Nov 10, 2010 | 11.02 | 11.35 | 10.87 | 11.31 | 171,192 | +0.16(+1.40%) |
Nov 09, 2010 | 11.52 | 11.61 | 11.08 | 11.16 | 264,685 | -0.38(-3.31%) |
Nov 08, 2010 | 11.33 | 11.61 | 11.30 | 11.54 | 80,200 | +0.23(+2.00%) |
Nov 05, 2010 | 11.41 | 11.41 | 11.29 | 11.31 | 66,011 | -0.13(-1.18%) |
Nov 04, 2010 | 11.43 | 11.55 | 11.26 | 11.45 | 87,689 | +0.12(+1.06%) |
Nov 03, 2010 | 11.29 | 11.33 | 11.22 | 11.33 | 41,076 | +0.04(+0.31%) |
Nov 02, 2010 | 11.39 | 11.39 | 11.26 | 11.29 | 127,340 | -0.01(-0.12%) |
Nov 01, 2010 | 11.39 | 11.39 | 11.26 | 11.31 | 49,844 | -0.02(-0.19%) |
Oct 29, 2010 | 11.28 | 11.40 | 11.16 | 11.33 | 53,929 | +0.05(+0.44%) |
Oct 28, 2010 | 11.35 | 11.40 | 11.24 | 11.28 | 99,951 | +0.01(+0.06%) |
Oct 27, 2010 | 11.29 | 11.40 | 11.16 | 11.27 | 50,614 | -0.13(-1.12%) |
Oct 25, 2010 | 11.46 | 11.46 | 11.36 | 11.40 | 48,256 | -0.01(-0.12%) |
Oct 22, 2010 | 11.40 | 11.47 | 11.38 | 11.41 | 47,038 | +0.01(+0.12%) |
Oct 21, 2010 | 11.48 | 11.59 | 11.34 | 11.40 | 124,131 | -0.02(-0.19%) |
Oct 20, 2010 | 11.33 | 11.47 | 11.29 | 11.42 | 112,323 | +0.06(+0.56%) |
Oct 19, 2010 | 11.40 | 11.50 | 11.23 | 11.35 | 116,744 | -0.15(-1.29%) |
Oct 18, 2010 | 11.52 | 11.62 | 11.31 | 11.50 | 112,165 | -0.02(-0.18%) |
Oct 15, 2010 | 11.56 | 11.64 | 11.48 | 11.52 | 83,300 | -0.01(-0.06%) |
Oct 14, 2010 | 11.63 | 11.65 | 11.47 | 11.53 | 54,442 | -0.06(-0.49%) |
Oct 13, 2010 | 11.51 | 11.65 | 11.47 | 11.59 | 105,462 | +0.14(+1.24%) |
Oct 12, 2010 | 11.48 | 11.59 | 11.43 | 11.45 | 25,136 | -0.09(-0.80%) |
Oct 11, 2010 | 11.65 | 11.65 | 11.43 | 11.54 | 34,178 | -0.06(-0.55%) |
Oct 08, 2010 | 11.60 | 11.68 | 11.45 | 11.60 | 43,611 | +0.06(+0.49%) |
Oct 07, 2010 | 11.75 | 11.80 | 11.40 | 11.55 | 411 | -0.15(-1.27%) |
Oct 06, 2010 | 11.60 | 11.70 | 11.35 | 11.69 | 216,785 | +0.13(+1.10%) |
Oct 05, 2010 | 11.68 | 11.68 | 11.35 | 11.57 | 128,725 | -0.02(-0.18%) |
Oct 04, 2010 | 11.58 | 11.64 | 11.41 | 11.59 | 118,992 | -0.04(-0.37%) |
Oct 01, 2010 | 11.63 | 11.64 | 11.49 | 11.63 | 345,843 | +0.04(+0.37%) |
Sep 30, 2010 | 11.59 | 11.77 | 11.36 | 11.59 | 1,822,327 | +0.16(+1.36%) |
Sep 29, 2010 | 11.38 | 11.61 | 11.30 | 11.43 | 106,576 | +0.05(+0.43%) |
Sep 28, 2010 | 11.52 | 11.78 | 11.31 | 11.38 | 117,572 | -0.22(-1.89%) |
Sep 27, 2010 | 11.43 | 11.72 | 11.28 | 11.60 | 334,261 | +0.13(+1.17%) |
Sep 24, 2010 | 11.70 | 11.76 | 11.36 | 11.47 | 157,950 | -0.25(-2.12%) |
Sep 23, 2010 | 11.68 | 11.72 | 11.43 | 11.72 | 103,840 | -0.11(-0.90%) |
Sep 22, 2010 | 11.85 | 12.03 | 11.59 | 11.82 | 111,098 | -0.16(-1.36%) |
Sep 21, 2010 | 11.91 | 12.03 | 11.91 | 11.98 | 34,172 | +0.00(+0.00%) |
Sep 20, 2010 | 11.74 | 12.06 | 11.65 | 11.98 | 156,616 | +0.26(+2.23%) |
Sep 17, 2010 | 11.72 | 12.06 | 11.61 | 11.72 | 131,143 | -0.03(-0.24%) |
Sep 15, 2010 | 11.77 | 11.86 | 11.71 | 11.75 | 46,815 | +0.01(+0.12%) |
Sep 14, 2010 | 11.67 | 11.79 | 11.65 | 11.74 | 49,847 | +0.01(+0.06%) |
Sep 13, 2010 | 11.75 | 11.79 | 11.47 | 11.73 | 92,728 | +0.11(+0.98%) |
Sep 10, 2010 | 11.61 | 11.62 | 11.47 | 11.62 | 52,704 | +0.03(+0.24%) |
Sep 09, 2010 | 11.72 | 11.77 | 11.35 | 11.59 | 29,289 | -0.08(-0.67%) |
Sep 08, 2010 | 11.57 | 11.74 | 11.46 | 11.67 | 41,954 | +0.06(+0.55%) |
Sep 07, 2010 | 11.75 | 11.75 | 11.54 | 11.60 | 35,383 | -0.15(-1.27%) |
Sep 03, 2010 | 11.61 | 11.91 | 11.61 | 11.75 | 18,115 | +0.17(+1.47%) |
Sep 02, 2010 | 11.50 | 11.62 | 11.43 | 11.58 | 11,093 | -0.10(-0.85%) |
Sep 01, 2010 | 11.56 | 11.73 | 11.42 | 11.68 | 4,915 | +0.03(+0.24%) |
Aug 31, 2010 | 11.44 | 11.68 | 11.40 | 11.65 | 22,103 | +0.11(+0.98%) |
Aug 30, 2010 | 11.64 | 11.64 | 11.50 | 11.54 | 23,271 | -0.13(-1.09%) |
Aug 27, 2010 | 11.67 | 11.71 | 11.50 | 11.67 | 17,517 | +0.09(+0.79%) |
Aug 26, 2010 | 11.59 | 11.60 | 11.50 | 11.57 | 13,596 | -0.04(-0.37%) |
Aug 25, 2010 | 11.67 | 11.67 | 11.34 | 11.62 | 55,778 | +0.04(+0.37%) |
Aug 24, 2010 | 11.56 | 11.72 | 11.50 | 11.57 | 45,914 | -0.09(-0.79%) |
Aug 23, 2010 | 11.79 | 11.79 | 11.52 | 11.67 | 15,677 | -0.13(-1.08%) |
Aug 20, 2010 | 11.81 | 11.92 | 11.64 | 11.79 | 21,666 | +0.06(+0.48%) |
Aug 19, 2010 | 11.56 | 11.76 | 11.52 | 11.74 | 21,233 | +0.11(+0.91%) |
Aug 18, 2010 | 11.68 | 11.68 | 11.45 | 11.63 | 29,824 | -0.12(-1.02%) |
Aug 17, 2010 | 11.72 | 11.81 | 11.67 | 11.75 | 18,820 | +0.07(+0.61%) |
Aug 16, 2010 | 11.65 | 11.68 | 11.50 | 11.68 | 28,977 | -0.06(-0.54%) |
Aug 13, 2010 | 11.74 | 11.86 | 11.62 | 11.74 | 66,914 | +0.23(+1.97%) |
Aug 12, 2010 | 11.50 | 11.69 | 11.50 | 11.52 | 37,024 | +0.00(+0.00%) |
Aug 11, 2010 | 11.62 | 11.64 | 11.42 | 11.52 | 29,512 | -0.26(-2.22%) |
Aug 10, 2010 | 11.57 | 11.79 | 11.47 | 11.78 | 18,787 | +0.03(+0.24%) |
Aug 09, 2010 | 11.81 | 11.83 | 11.52 | 11.75 | 34,838 | -0.03(-0.24%) |
Aug 06, 2010 | 11.78 | 11.78 | 11.45 | 11.78 | 201,777 | +0.03(+0.24%) |
Aug 05, 2010 | 11.82 | 11.82 | 11.64 | 11.75 | 20,906 | -0.12(-1.01%) |
Aug 04, 2010 | 11.80 | 12.03 | 11.77 | 11.87 | 66,879 | +0.05(+0.42%) |
Aug 03, 2010 | 11.79 | 11.90 | 11.51 | 11.82 | 34,983 | -0.04(-0.30%) |
Aug 02, 2010 | 11.70 | 11.86 | 11.56 | 11.86 | 44,856 | +0.21(+1.76%) |
Jul 30, 2010 | 11.65 | 11.65 | 11.33 | 11.65 | 65,633 | +0.11(+0.98%) |
Jul 29, 2010 | 11.42 | 11.65 | 11.28 | 11.54 | 51,252 | +0.14(+1.24%) |
Jul 28, 2010 | 11.45 | 11.45 | 11.33 | 11.40 | 55,989 | -0.11(-0.98%) |
Jul 27, 2010 | 11.63 | 11.63 | 11.35 | 11.51 | 89,564 | -0.11(-0.97%) |
Jul 26, 2010 | 11.26 | 11.68 | 11.26 | 11.62 | 114,654 | +0.19(+1.67%) |
Jul 23, 2010 | 11.33 | 11.44 | 11.27 | 11.43 | 169,746 | +0.00(+0.00%) |
Jul 22, 2010 | 11.23 | 11.68 | 10.39 | 11.43 | 289,093 | +0.21(+1.83%) |
Jul 21, 2010 | 11.38 | 11.44 | 11.21 | 11.23 | 126,784 | -0.11(-0.94%) |
Jul 20, 2010 | 11.15 | 11.35 | 10.94 | 11.33 | 163,164 | +0.01(+0.06%) |
Jul 19, 2010 | 11.79 | 11.79 | 11.16 | 11.33 | 513,249 | -0.39(-3.32%) |
Jul 16, 2010 | 11.72 | 11.86 | 11.61 | 11.72 | 218,309 | -0.11(-0.90%) |
Jul 15, 2010 | 11.98 | 12.02 | 11.72 | 11.82 | 326,509 | -0.05(-0.42%) |
Jul 14, 2010 | 11.72 | 11.93 | 11.72 | 11.87 | 86,572 | +0.01(+0.06%) |
Jul 13, 2010 | 11.67 | 11.91 | 11.61 | 11.86 | 74,563 | +0.25(+2.20%) |
Jul 12, 2010 | 11.62 | 11.76 | 11.50 | 11.61 | 118,236 | -0.07(-0.61%) |
Jul 09, 2010 | 11.68 | 11.75 | 11.49 | 11.68 | 353,579 | +0.08(+0.67%) |
Jul 08, 2010 | 11.70 | 11.70 | 11.43 | 11.60 | 706 | -0.10(-0.85%) |
Jul 07, 2010 | 11.82 | 11.93 | 11.55 | 11.70 | 214,403 | -0.13(-1.08%) |
Jul 06, 2010 | 12.11 | 12.20 | 11.76 | 11.83 | 168,596 | -0.20(-1.65%) |
Jul 02, 2010 | 12.03 | 12.11 | 11.91 | 12.03 | 326,555 | -0.01(-0.06%) |
Jul 01, 2010 | 12.21 | 12.35 | 11.86 | 12.03 | 593,954 | -0.18(-1.45%) |
Jun 30, 2010 | 12.20 | 12.37 | 12.08 | 12.21 | 204,475 | -0.06(-0.46%) |
Jun 29, 2010 | 12.20 | 12.60 | 11.83 | 12.27 | 410,053 | -0.20(-1.59%) |
Jun 25, 2010 | 12.47 | 12.64 | 12.21 | 12.47 | 329,382 | +0.15(+1.21%) |