Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.33 | 12.36 | 11.94 | 12.04 | 173,729 | -0.29(-2.32%) |
Feb 25, 2011 | 12.02 | 12.33 | 11.88 | 12.32 | 28,295 | +0.38(+3.21%) |
Feb 24, 2011 | 11.79 | 12.03 | 11.65 | 11.94 | 71,213 | +0.23(+1.99%) |
Feb 23, 2011 | 11.85 | 12.02 | 11.68 | 11.71 | 135,200 | -0.16(-1.33%) |
Feb 22, 2011 | 11.91 | 12.08 | 11.76 | 11.87 | 103,132 | -0.08(-0.69%) |
Feb 18, 2011 | 12.08 | 12.08 | 11.90 | 11.95 | 33,167 | -0.08(-0.63%) |
Feb 17, 2011 | 12.01 | 12.23 | 11.62 | 12.02 | 120,968 | +0.04(+0.31%) |
Feb 16, 2011 | 12.37 | 12.37 | 11.94 | 11.99 | 62,294 | -0.33(-2.69%) |
Feb 15, 2011 | 12.44 | 12.44 | 12.30 | 12.32 | 27,588 | -0.10(-0.79%) |
Feb 14, 2011 | 12.53 | 12.53 | 12.30 | 12.41 | 33,353 | -0.16(-1.26%) |
Feb 11, 2011 | 12.56 | 12.73 | 12.43 | 12.57 | 85,233 | +0.01(+0.06%) |
Feb 10, 2011 | 12.17 | 12.76 | 11.79 | 12.56 | 109,432 | +0.35(+2.90%) |
Feb 09, 2011 | 11.90 | 12.25 | 11.90 | 12.21 | 50,677 | +0.26(+2.20%) |
Feb 08, 2011 | 11.86 | 11.95 | 11.84 | 11.95 | 8,292 | +0.07(+0.57%) |
Feb 07, 2011 | 11.66 | 12.20 | 11.66 | 11.88 | 40,687 | +0.19(+1.61%) |
Feb 04, 2011 | 11.60 | 11.70 | 11.52 | 11.69 | 56,726 | +0.13(+1.11%) |
Feb 03, 2011 | 11.58 | 11.86 | 11.17 | 11.56 | 161,621 | -0.04(-0.32%) |
Feb 02, 2011 | 11.29 | 11.77 | 11.29 | 11.60 | 48,419 | +0.28(+2.46%) |
Feb 01, 2011 | 10.99 | 11.55 | 10.96 | 11.32 | 195,365 | +0.35(+3.22%) |
Jan 31, 2011 | 10.98 | 11.14 | 10.87 | 10.97 | 26,859 | +0.05(+0.48%) |
Jan 28, 2011 | 11.29 | 11.30 | 10.88 | 10.92 | 33,953 | -0.37(-3.27%) |
Jan 27, 2011 | 11.29 | 11.65 | 11.24 | 11.29 | 56,239 | +0.02(+0.20%) |
Jan 26, 2011 | 11.12 | 11.41 | 11.12 | 11.26 | 28,416 | +0.12(+1.08%) |
Jan 25, 2011 | 10.77 | 11.16 | 10.73 | 11.14 | 52,320 | +0.33(+3.06%) |
Jan 24, 2011 | 10.93 | 11.00 | 10.79 | 10.81 | 19,895 | -0.15(-1.37%) |
Jan 21, 2011 | 11.13 | 11.16 | 10.95 | 10.96 | 44,439 | -0.15(-1.35%) |
Jan 20, 2011 | 11.20 | 11.32 | 11.10 | 11.11 | 37,532 | -0.08(-0.67%) |
Jan 19, 2011 | 11.08 | 11.50 | 11.06 | 11.19 | 70,418 | +0.05(+0.40%) |
Jan 18, 2011 | 11.41 | 11.49 | 10.80 | 11.14 | 104,537 | -0.32(-2.76%) |
Jan 14, 2011 | 11.53 | 11.65 | 11.36 | 11.46 | 66,371 | -0.03(-0.26%) |
Jan 13, 2011 | 11.26 | 11.68 | 11.26 | 11.49 | 27,806 | +0.22(+1.94%) |
Jan 12, 2011 | 11.29 | 11.35 | 11.22 | 11.27 | 78,864 | +0.04(+0.33%) |
Jan 11, 2011 | 11.23 | 11.29 | 11.13 | 11.23 | 82,069 | +0.07(+0.61%) |
Jan 10, 2011 | 11.06 | 11.31 | 11.06 | 11.17 | 67,433 | +0.08(+0.68%) |
Jan 07, 2011 | 11.22 | 11.22 | 11.02 | 11.09 | 51,089 | -0.14(-1.21%) |
Jan 06, 2011 | 11.29 | 11.34 | 11.17 | 11.23 | 44,792 | -0.06(-0.53%) |
Jan 05, 2011 | 11.28 | 11.49 | 11.05 | 11.29 | 146,743 | +0.05(+0.40%) |
Jan 04, 2011 | 11.45 | 11.56 | 11.01 | 11.24 | 57,344 | -0.23(-2.03%) |
Jan 03, 2011 | 11.49 | 11.62 | 11.43 | 11.47 | 52,666 | +0.08(+0.66%) |
Dec 31, 2010 | 11.74 | 11.74 | 11.37 | 11.40 | 46,228 | -0.35(-3.01%) |
Dec 30, 2010 | 11.67 | 12.10 | 11.63 | 11.75 | 101,293 | +0.10(+0.84%) |
Dec 29, 2010 | 12.02 | 12.02 | 11.62 | 11.65 | 71,802 | -0.37(-3.07%) |
Dec 28, 2010 | 12.30 | 12.34 | 12.02 | 12.02 | 66,574 | -0.29(-2.32%) |
Dec 27, 2010 | 12.10 | 12.67 | 12.10 | 12.31 | 83,930 | +0.21(+1.74%) |
Dec 23, 2010 | 11.74 | 12.14 | 11.72 | 12.10 | 38,942 | +0.34(+2.88%) |
Dec 22, 2010 | 12.02 | 12.02 | 11.51 | 11.76 | 57,148 | -0.23(-1.88%) |
Dec 21, 2010 | 11.50 | 12.03 | 11.44 | 11.99 | 51,060 | +0.55(+4.80%) |
Dec 20, 2010 | 11.01 | 11.46 | 10.99 | 11.44 | 47,313 | +0.44(+3.97%) |
Dec 17, 2010 | 11.29 | 11.40 | 10.80 | 11.00 | 240,282 | -0.38(-3.31%) |
Dec 16, 2010 | 11.34 | 11.45 | 11.25 | 11.38 | 54,511 | +0.09(+0.80%) |
Dec 15, 2010 | 11.22 | 11.34 | 11.08 | 11.29 | 67,515 | +0.04(+0.33%) |
Dec 14, 2010 | 11.41 | 11.81 | 11.16 | 11.25 | 107,799 | -0.08(-0.66%) |
Dec 13, 2010 | 11.42 | 11.47 | 11.26 | 11.32 | 58,560 | -0.09(-0.79%) |
Dec 10, 2010 | 11.14 | 11.47 | 11.01 | 11.41 | 131,321 | +0.26(+2.29%) |
Dec 09, 2010 | 11.36 | 11.41 | 11.04 | 11.16 | 102,284 | -0.12(-1.07%) |
Dec 08, 2010 | 11.46 | 11.47 | 11.16 | 11.28 | 206,481 | -0.15(-1.32%) |
Dec 07, 2010 | 11.47 | 11.47 | 11.34 | 11.43 | 30,120 | +0.05(+0.40%) |
Dec 06, 2010 | 11.30 | 11.47 | 11.26 | 11.38 | 63,281 | +0.06(+0.53%) |
Dec 03, 2010 | 11.13 | 11.33 | 10.97 | 11.32 | 160,282 | +0.15(+1.35%) |
Dec 02, 2010 | 11.13 | 11.23 | 10.89 | 11.17 | 159,429 | +0.10(+0.88%) |