Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.47 | 11.47 | 11.26 | 11.36 | 1,307,543 | -0.04(-0.36%) |
Feb 25, 2011 | 11.26 | 11.50 | 11.21 | 11.40 | 1,686,806 | +0.20(+1.82%) |
Feb 24, 2011 | 11.22 | 11.29 | 11.03 | 11.20 | 725,130 | -0.02(-0.15%) |
Feb 23, 2011 | 11.46 | 11.46 | 11.12 | 11.21 | 860,347 | -0.19(-1.64%) |
Feb 22, 2011 | 11.77 | 11.97 | 11.38 | 11.40 | 962,261 | -0.48(-4.04%) |
Feb 18, 2011 | 11.99 | 12.03 | 11.78 | 11.88 | 408,378 | -0.10(-0.82%) |
Feb 17, 2011 | 11.76 | 12.04 | 11.75 | 11.98 | 484,281 | +0.14(+1.17%) |
Feb 16, 2011 | 11.86 | 11.89 | 11.78 | 11.84 | 748,854 | +0.04(+0.34%) |
Feb 15, 2011 | 11.82 | 11.92 | 11.74 | 11.80 | 465,867 | -0.03(-0.27%) |
Feb 14, 2011 | 11.89 | 11.93 | 11.73 | 11.83 | 578,708 | -0.01(-0.07%) |
Feb 11, 2011 | 11.64 | 11.98 | 11.57 | 11.84 | 890,965 | +0.11(+0.90%) |
Feb 10, 2011 | 11.70 | 11.82 | 11.56 | 11.73 | 1,695,590 | -0.08(-0.69%) |
Feb 09, 2011 | 12.39 | 12.52 | 11.80 | 11.82 | 1,621,173 | -0.70(-5.60%) |
Feb 08, 2011 | 12.57 | 12.68 | 12.48 | 12.52 | 2,071,538 | -0.10(-0.77%) |
Feb 07, 2011 | 12.41 | 13.21 | 12.40 | 12.61 | 2,209,733 | +0.16(+1.31%) |
Feb 04, 2011 | 12.52 | 12.61 | 12.36 | 12.45 | 829,805 | -0.04(-0.33%) |
Feb 03, 2011 | 12.39 | 12.54 | 12.36 | 12.49 | 914,730 | +0.05(+0.39%) |
Feb 02, 2011 | 12.47 | 12.52 | 12.21 | 12.44 | 1,074,098 | -0.02(-0.20%) |
Feb 01, 2011 | 12.38 | 12.51 | 12.30 | 12.47 | 1,224,506 | +0.15(+1.19%) |
Jan 31, 2011 | 12.37 | 12.38 | 12.21 | 12.32 | 1,159,792 | +0.11(+0.87%) |
Jan 28, 2011 | 12.47 | 12.51 | 12.12 | 12.21 | 704,391 | -0.18(-1.45%) |
Jan 27, 2011 | 12.70 | 12.70 | 12.36 | 12.39 | 1,335,030 | -0.31(-2.44%) |
Jan 26, 2011 | 12.38 | 12.73 | 12.28 | 12.70 | 692,433 | +0.36(+2.90%) |
Jan 25, 2011 | 12.02 | 12.35 | 11.89 | 12.35 | 706,575 | +0.31(+2.57%) |
Jan 24, 2011 | 11.86 | 12.14 | 11.73 | 12.04 | 1,079,360 | +0.18(+1.51%) |
Jan 21, 2011 | 12.05 | 12.24 | 11.75 | 11.86 | 762,307 | -0.17(-1.42%) |
Jan 20, 2011 | 12.14 | 12.17 | 11.97 | 12.03 | 564,081 | -0.18(-1.47%) |
Jan 19, 2011 | 12.22 | 12.28 | 12.01 | 12.21 | 781,341 | +0.02(+0.13%) |
Jan 18, 2011 | 12.41 | 12.41 | 12.06 | 12.19 | 1,737,853 | -0.17(-1.38%) |
Jan 14, 2011 | 12.34 | 12.48 | 12.28 | 12.36 | 712,623 | -0.01(-0.07%) |
Jan 13, 2011 | 12.47 | 12.62 | 12.17 | 12.37 | 1,574,131 | -0.39(-3.06%) |
Jan 12, 2011 | 12.65 | 12.86 | 12.61 | 12.76 | 320,214 | +0.14(+1.10%) |
Jan 11, 2011 | 12.49 | 12.70 | 12.46 | 12.62 | 285,621 | +0.16(+1.31%) |
Jan 10, 2011 | 12.20 | 12.46 | 12.18 | 12.46 | 474,827 | +0.16(+1.32%) |
Jan 07, 2011 | 12.05 | 12.33 | 11.86 | 12.30 | 1,707,034 | +0.28(+2.30%) |
Jan 06, 2011 | 12.51 | 12.51 | 11.94 | 12.02 | 2,003,255 | -0.37(-3.02%) |
Jan 05, 2011 | 12.52 | 12.63 | 12.30 | 12.39 | 1,209,980 | -0.21(-1.68%) |
Jan 04, 2011 | 12.55 | 12.74 | 12.51 | 12.61 | 1,412,949 | +0.01(+0.06%) |
Jan 03, 2011 | 12.52 | 12.65 | 12.44 | 12.60 | 912,723 | +0.22(+1.78%) |
Dec 31, 2010 | 12.48 | 12.58 | 12.34 | 12.38 | 353,265 | -0.15(-1.17%) |
Dec 30, 2010 | 12.56 | 12.60 | 12.45 | 12.52 | 358,544 | -0.02(-0.13%) |
Dec 29, 2010 | 12.56 | 12.60 | 12.43 | 12.54 | 467,294 | -0.01(-0.06%) |
Dec 28, 2010 | 12.57 | 12.59 | 12.35 | 12.55 | 549,335 | -0.02(-0.19%) |
Dec 27, 2010 | 12.40 | 12.81 | 12.28 | 12.57 | 596,528 | +0.17(+1.38%) |
Dec 23, 2010 | 12.38 | 12.45 | 12.31 | 12.40 | 774,327 | +0.01(+0.07%) |
Dec 22, 2010 | 12.39 | 12.47 | 12.21 | 12.39 | 550,811 | +0.06(+0.46%) |
Dec 21, 2010 | 12.21 | 12.46 | 12.17 | 12.34 | 689,499 | +0.13(+1.07%) |
Dec 20, 2010 | 12.33 | 12.46 | 12.15 | 12.21 | 625,661 | -0.11(-0.86%) |
Dec 17, 2010 | 12.20 | 12.42 | 12.10 | 12.31 | 756,365 | +0.17(+1.41%) |
Dec 16, 2010 | 12.12 | 12.17 | 11.97 | 12.14 | 717,456 | +0.01(+0.07%) |
Dec 15, 2010 | 12.12 | 12.26 | 12.05 | 12.13 | 605,613 | -0.04(-0.33%) |
Dec 14, 2010 | 12.06 | 12.35 | 12.06 | 12.17 | 524,783 | +0.11(+0.88%) |
Dec 13, 2010 | 12.25 | 12.25 | 11.96 | 12.07 | 817,620 | -0.11(-0.87%) |
Dec 10, 2010 | 12.21 | 12.22 | 12.03 | 12.17 | 511,714 | -0.06(-0.47%) |
Dec 09, 2010 | 12.21 | 12.30 | 12.04 | 12.23 | 534,986 | +0.06(+0.47%) |
Dec 08, 2010 | 12.14 | 12.23 | 11.94 | 12.17 | 674,599 | +0.04(+0.34%) |
Dec 07, 2010 | 12.10 | 12.21 | 12.05 | 12.13 | 989,644 | +0.05(+0.40%) |
Dec 06, 2010 | 11.95 | 12.17 | 11.84 | 12.08 | 802,591 | +0.02(+0.20%) |
Dec 03, 2010 | 11.82 | 12.11 | 11.80 | 12.06 | 681,958 | +0.18(+1.51%) |
Dec 02, 2010 | 11.82 | 11.98 | 11.71 | 11.88 | 702,210 | +0.07(+0.62%) |