Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.47 | 11.47 | 11.26 | 11.36 | 1,307,774 | -0.04(-0.36%) |
Feb 25, 2011 | 11.26 | 11.50 | 11.21 | 11.40 | 1,687,104 | +0.20(+1.82%) |
Feb 24, 2011 | 11.22 | 11.28 | 11.02 | 11.19 | 725,258 | -0.02(-0.15%) |
Feb 23, 2011 | 11.46 | 11.46 | 11.11 | 11.21 | 860,499 | -0.19(-1.64%) |
Feb 22, 2011 | 11.77 | 11.97 | 11.37 | 11.40 | 962,431 | -0.48(-4.04%) |
Feb 18, 2011 | 11.99 | 12.03 | 11.78 | 11.88 | 408,450 | -0.10(-0.82%) |
Feb 17, 2011 | 11.76 | 12.03 | 11.75 | 11.98 | 484,367 | +0.14(+1.17%) |
Feb 16, 2011 | 11.85 | 11.89 | 11.78 | 11.84 | 748,986 | +0.04(+0.34%) |
Feb 15, 2011 | 11.82 | 11.92 | 11.74 | 11.80 | 465,949 | -0.03(-0.27%) |
Feb 14, 2011 | 11.89 | 11.93 | 11.73 | 11.83 | 578,811 | -0.01(-0.07%) |
Feb 11, 2011 | 11.64 | 11.98 | 11.57 | 11.84 | 891,122 | +0.11(+0.90%) |
Feb 10, 2011 | 11.70 | 11.81 | 11.56 | 11.73 | 1,695,890 | -0.08(-0.69%) |
Feb 09, 2011 | 12.39 | 12.51 | 11.80 | 11.81 | 1,621,459 | -0.70(-5.59%) |
Feb 08, 2011 | 12.57 | 12.68 | 12.48 | 12.51 | 2,071,903 | -0.10(-0.77%) |
Feb 07, 2011 | 12.41 | 13.21 | 12.40 | 12.61 | 2,210,123 | +0.16(+1.31%) |
Feb 04, 2011 | 12.52 | 12.60 | 12.36 | 12.45 | 829,952 | -0.04(-0.33%) |
Feb 03, 2011 | 12.38 | 12.54 | 12.36 | 12.49 | 914,892 | +0.05(+0.39%) |
Feb 02, 2011 | 12.46 | 12.52 | 12.21 | 12.44 | 1,074,288 | -0.02(-0.20%) |
Feb 01, 2011 | 12.38 | 12.51 | 12.29 | 12.46 | 1,224,722 | +0.15(+1.19%) |
Jan 31, 2011 | 12.37 | 12.38 | 12.20 | 12.32 | 1,159,997 | +0.11(+0.87%) |
Jan 28, 2011 | 12.46 | 12.51 | 12.11 | 12.21 | 704,516 | -0.18(-1.45%) |
Jan 27, 2011 | 12.70 | 12.70 | 12.36 | 12.39 | 1,335,266 | -0.31(-2.44%) |
Jan 26, 2011 | 12.38 | 12.73 | 12.28 | 12.70 | 692,555 | +0.36(+2.90%) |
Jan 25, 2011 | 12.02 | 12.34 | 11.89 | 12.34 | 706,700 | +0.31(+2.57%) |
Jan 24, 2011 | 11.85 | 12.14 | 11.73 | 12.03 | 1,079,551 | +0.18(+1.51%) |
Jan 21, 2011 | 12.05 | 12.24 | 11.75 | 11.85 | 762,441 | -0.17(-1.42%) |
Jan 20, 2011 | 12.14 | 12.16 | 11.97 | 12.03 | 564,181 | -0.18(-1.47%) |
Jan 19, 2011 | 12.22 | 12.28 | 12.01 | 12.20 | 781,479 | +0.02(+0.13%) |
Jan 18, 2011 | 12.41 | 12.41 | 12.05 | 12.19 | 1,738,160 | -0.17(-1.38%) |
Jan 14, 2011 | 12.33 | 12.47 | 12.28 | 12.36 | 712,749 | -0.01(-0.07%) |
Jan 13, 2011 | 12.46 | 12.62 | 12.16 | 12.37 | 1,574,408 | -0.39(-3.06%) |
Jan 12, 2011 | 12.65 | 12.86 | 12.61 | 12.76 | 320,270 | +0.14(+1.10%) |
Jan 11, 2011 | 12.49 | 12.70 | 12.46 | 12.62 | 285,672 | +0.16(+1.31%) |
Jan 10, 2011 | 12.20 | 12.46 | 12.18 | 12.46 | 474,911 | +0.16(+1.33%) |
Jan 07, 2011 | 12.05 | 12.33 | 11.86 | 12.29 | 1,707,336 | +0.28(+2.30%) |
Jan 06, 2011 | 12.51 | 12.51 | 11.94 | 12.02 | 2,003,609 | -0.37(-3.02%) |
Jan 05, 2011 | 12.51 | 12.63 | 12.30 | 12.39 | 1,210,193 | -0.21(-1.68%) |
Jan 04, 2011 | 12.55 | 12.73 | 12.51 | 12.60 | 1,413,198 | +0.01(+0.06%) |
Jan 03, 2011 | 12.51 | 12.64 | 12.44 | 12.60 | 912,885 | +0.22(+1.78%) |
Dec 31, 2010 | 12.48 | 12.58 | 12.33 | 12.38 | 353,327 | -0.15(-1.17%) |
Dec 30, 2010 | 12.55 | 12.60 | 12.45 | 12.52 | 358,608 | -0.02(-0.13%) |
Dec 29, 2010 | 12.56 | 12.60 | 12.42 | 12.54 | 467,377 | -0.01(-0.06%) |
Dec 28, 2010 | 12.57 | 12.59 | 12.34 | 12.55 | 549,432 | -0.02(-0.19%) |
Dec 27, 2010 | 12.40 | 12.81 | 12.28 | 12.57 | 596,634 | +0.17(+1.38%) |
Dec 23, 2010 | 12.38 | 12.45 | 12.31 | 12.40 | 774,463 | +0.01(+0.07%) |
Dec 22, 2010 | 12.39 | 12.46 | 12.20 | 12.39 | 550,909 | +0.06(+0.46%) |
Dec 21, 2010 | 12.21 | 12.46 | 12.17 | 12.33 | 689,621 | +0.13(+1.07%) |
Dec 20, 2010 | 12.33 | 12.46 | 12.15 | 12.20 | 625,772 | -0.11(-0.86%) |
Dec 17, 2010 | 12.20 | 12.42 | 12.10 | 12.31 | 756,499 | +0.17(+1.41%) |
Dec 16, 2010 | 12.11 | 12.17 | 11.97 | 12.14 | 717,583 | +0.01(+0.07%) |
Dec 15, 2010 | 12.11 | 12.25 | 12.05 | 12.13 | 605,720 | -0.04(-0.33%) |
Dec 14, 2010 | 12.06 | 12.35 | 12.06 | 12.17 | 524,876 | +0.11(+0.88%) |
Dec 13, 2010 | 12.25 | 12.25 | 11.96 | 12.07 | 817,764 | -0.11(-0.87%) |
Dec 10, 2010 | 12.21 | 12.22 | 12.03 | 12.17 | 511,805 | -0.06(-0.47%) |
Dec 09, 2010 | 12.21 | 12.29 | 12.04 | 12.23 | 535,080 | +0.06(+0.47%) |
Dec 08, 2010 | 12.14 | 12.23 | 11.94 | 12.17 | 674,718 | +0.04(+0.34%) |
Dec 07, 2010 | 12.10 | 12.21 | 12.05 | 12.13 | 989,818 | +0.05(+0.40%) |
Dec 06, 2010 | 11.95 | 12.16 | 11.84 | 12.08 | 802,733 | +0.02(+0.20%) |
Dec 03, 2010 | 11.82 | 12.11 | 11.80 | 12.06 | 682,078 | +0.18(+1.51%) |
Dec 02, 2010 | 11.81 | 11.98 | 11.71 | 11.88 | 702,334 | +0.07(+0.62%) |