Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.52 | 11.59 | 11.27 | 11.40 | 107,129 | -0.03(-0.28%) |
Feb 25, 2011 | 11.15 | 11.43 | 11.04 | 11.43 | 148,311 | +0.33(+2.97%) |
Feb 24, 2011 | 11.11 | 11.15 | 10.97 | 11.10 | 202,922 | +0.01(+0.06%) |
Feb 23, 2011 | 11.36 | 11.44 | 11.08 | 11.09 | 254,104 | -0.27(-2.37%) |
Feb 22, 2011 | 11.51 | 11.58 | 11.34 | 11.36 | 320,160 | -0.28(-2.43%) |
Feb 18, 2011 | 11.72 | 11.72 | 11.54 | 11.64 | 94,822 | +0.00(+0.00%) |
Feb 17, 2011 | 11.53 | 11.75 | 11.51 | 11.64 | 98,825 | +0.11(+0.93%) |
Feb 16, 2011 | 11.50 | 11.58 | 11.40 | 11.54 | 48,023 | +0.11(+1.00%) |
Feb 15, 2011 | 11.59 | 11.64 | 11.38 | 11.42 | 192,844 | -0.20(-1.73%) |
Feb 14, 2011 | 11.58 | 11.65 | 11.44 | 11.62 | 157,164 | +0.06(+0.53%) |
Feb 11, 2011 | 11.36 | 11.59 | 11.34 | 11.56 | 104,495 | +0.18(+1.61%) |
Feb 10, 2011 | 11.31 | 11.49 | 11.29 | 11.38 | 102,090 | -0.03(-0.28%) |
Feb 09, 2011 | 11.36 | 11.49 | 11.35 | 11.41 | 142,742 | -0.01(-0.13%) |
Feb 08, 2011 | 11.32 | 11.43 | 11.09 | 11.43 | 111,130 | +0.10(+0.85%) |
Feb 07, 2011 | 11.18 | 11.46 | 11.13 | 11.33 | 96,750 | +0.14(+1.25%) |
Feb 04, 2011 | 11.24 | 11.26 | 10.99 | 11.19 | 152,357 | -0.08(-0.67%) |
Feb 03, 2011 | 11.23 | 11.28 | 10.92 | 11.26 | 210,399 | +0.01(+0.10%) |
Feb 02, 2011 | 11.28 | 11.44 | 11.20 | 11.25 | 93,948 | -0.07(-0.63%) |
Feb 01, 2011 | 11.03 | 11.38 | 10.93 | 11.33 | 196,566 | +0.41(+3.74%) |
Jan 31, 2011 | 10.93 | 11.03 | 10.75 | 10.92 | 202,819 | +0.05(+0.46%) |
Jan 28, 2011 | 11.39 | 11.39 | 10.86 | 10.87 | 184,641 | -0.54(-4.77%) |
Jan 27, 2011 | 11.47 | 11.54 | 11.28 | 11.41 | 99,124 | -0.05(-0.44%) |
Jan 26, 2011 | 11.15 | 11.58 | 11.06 | 11.46 | 146,718 | +0.38(+3.39%) |
Jan 25, 2011 | 11.01 | 11.15 | 10.89 | 11.09 | 97,645 | -0.01(-0.13%) |
Jan 24, 2011 | 10.93 | 11.20 | 10.93 | 11.10 | 105,399 | +0.19(+1.77%) |
Jan 21, 2011 | 11.21 | 11.23 | 10.88 | 10.91 | 172,551 | -0.23(-2.09%) |
Jan 20, 2011 | 11.24 | 11.32 | 11.07 | 11.14 | 149,360 | -0.21(-1.83%) |
Jan 19, 2011 | 11.83 | 11.84 | 11.29 | 11.35 | 221,088 | -0.52(-4.41%) |
Jan 18, 2011 | 11.98 | 12.02 | 11.69 | 11.87 | 170,188 | -0.17(-1.43%) |
Jan 14, 2011 | 11.73 | 12.06 | 11.63 | 12.04 | 155,800 | +0.31(+2.66%) |
Jan 13, 2011 | 11.52 | 11.76 | 11.50 | 11.73 | 120,750 | +0.19(+1.65%) |
Jan 12, 2011 | 11.55 | 11.62 | 11.44 | 11.54 | 122,834 | +0.12(+1.07%) |
Jan 11, 2011 | 11.19 | 11.52 | 11.19 | 11.42 | 164,055 | +0.27(+2.44%) |
Jan 10, 2011 | 10.89 | 11.22 | 10.84 | 11.15 | 160,872 | +0.21(+1.90%) |
Jan 07, 2011 | 10.87 | 11.06 | 10.78 | 10.94 | 199,253 | +0.09(+0.79%) |
Jan 06, 2011 | 10.85 | 10.90 | 10.73 | 10.85 | 182,931 | -0.00(-0.03%) |
Jan 05, 2011 | 10.82 | 10.93 | 10.81 | 10.86 | 172,194 | +0.04(+0.40%) |
Jan 04, 2011 | 11.02 | 11.02 | 10.72 | 10.81 | 174,892 | -0.20(-1.85%) |
Jan 03, 2011 | 10.83 | 11.04 | 10.80 | 11.02 | 127,768 | +0.30(+2.80%) |
Dec 31, 2010 | 10.74 | 10.89 | 10.61 | 10.72 | 141,913 | -0.04(-0.37%) |
Dec 30, 2010 | 10.78 | 10.90 | 10.74 | 10.76 | 60,455 | -0.02(-0.20%) |
Dec 29, 2010 | 10.84 | 10.91 | 10.72 | 10.78 | 122,850 | +0.00(+0.03%) |
Dec 28, 2010 | 10.97 | 11.00 | 10.74 | 10.77 | 155,023 | -0.17(-1.53%) |
Dec 27, 2010 | 10.66 | 10.97 | 10.66 | 10.94 | 186,440 | +0.25(+2.37%) |
Dec 23, 2010 | 10.57 | 10.72 | 10.52 | 10.69 | 162,377 | +0.14(+1.32%) |
Dec 22, 2010 | 10.50 | 10.65 | 10.40 | 10.55 | 424,867 | -0.39(-3.56%) |
Dec 21, 2010 | 10.96 | 11.07 | 10.82 | 10.94 | 227,367 | -0.01(-0.13%) |
Dec 20, 2010 | 10.88 | 11.11 | 10.86 | 10.95 | 203,992 | +0.09(+0.86%) |
Dec 17, 2010 | 10.75 | 10.86 | 10.37 | 10.86 | 524,631 | +0.09(+0.83%) |
Dec 16, 2010 | 10.63 | 10.83 | 10.51 | 10.77 | 149,942 | +0.16(+1.55%) |
Dec 15, 2010 | 10.56 | 10.85 | 10.54 | 10.61 | 200,204 | +0.04(+0.41%) |
Dec 14, 2010 | 10.57 | 10.63 | 10.14 | 10.56 | 212,608 | +0.01(+0.14%) |
Dec 13, 2010 | 10.68 | 10.68 | 10.54 | 10.55 | 222,867 | -0.07(-0.62%) |
Dec 10, 2010 | 10.39 | 10.68 | 10.34 | 10.61 | 161,465 | +0.27(+2.57%) |
Dec 09, 2010 | 10.45 | 10.45 | 10.33 | 10.35 | 153,031 | +0.01(+0.10%) |
Dec 08, 2010 | 10.45 | 10.50 | 10.32 | 10.34 | 148,441 | -0.05(-0.47%) |
Dec 07, 2010 | 10.32 | 10.48 | 10.23 | 10.39 | 157,844 | +0.17(+1.62%) |
Dec 06, 2010 | 10.18 | 10.27 | 10.15 | 10.22 | 202,518 | -0.02(-0.17%) |
Dec 03, 2010 | 9.968 | 10.27 | 9.941 | 10.24 | 233,680 | +0.23(+2.28%) |
Dec 02, 2010 | 9.941 | 10.09 | 9.885 | 10.01 | 106,863 | +0.10(+1.05%) |