Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.74 | 10.74 | 10.62 | 10.67 | 21,046 | -0.02(-0.19%) |
Feb 25, 2011 | 10.59 | 10.69 | 10.58 | 10.69 | 58,837 | +0.02(+0.19%) |
Feb 24, 2011 | 10.65 | 10.70 | 10.60 | 10.67 | 26,102 | +0.02(+0.19%) |
Feb 23, 2011 | 10.52 | 10.70 | 10.52 | 10.65 | 19,591 | +0.09(+0.85%) |
Feb 22, 2011 | 10.77 | 10.79 | 10.51 | 10.56 | 78,573 | -0.22(-2.04%) |
Feb 18, 2011 | 10.78 | 10.84 | 10.76 | 10.78 | 23,075 | -0.07(-0.65%) |
Feb 17, 2011 | 10.81 | 10.85 | 10.78 | 10.85 | 19,030 | +0.01(+0.09%) |
Feb 16, 2011 | 10.69 | 10.85 | 10.67 | 10.84 | 26,914 | +0.13(+1.21%) |
Feb 15, 2011 | 10.66 | 10.72 | 10.64 | 10.71 | 30,482 | +0.02(+0.19%) |
Feb 14, 2011 | 10.71 | 10.74 | 10.63 | 10.69 | 28,459 | -0.06(-0.56%) |
Feb 11, 2011 | 10.56 | 10.79 | 10.56 | 10.75 | 32,575 | +0.10(+0.94%) |
Feb 10, 2011 | 10.61 | 10.65 | 10.51 | 10.65 | 37,528 | +0.06(+0.57%) |
Feb 09, 2011 | 10.68 | 10.73 | 10.55 | 10.59 | 36,804 | -0.15(-1.40%) |
Feb 08, 2011 | 10.88 | 10.88 | 10.73 | 10.74 | 34,043 | -0.09(-0.83%) |
Feb 07, 2011 | 10.87 | 10.97 | 10.75 | 10.83 | 28,229 | -0.05(-0.46%) |
Feb 04, 2011 | 10.97 | 10.98 | 10.79 | 10.88 | 33,024 | -0.05(-0.46%) |
Feb 03, 2011 | 10.96 | 11.07 | 10.90 | 10.93 | 37,669 | -0.03(-0.26%) |
Feb 02, 2011 | 10.95 | 11.05 | 10.92 | 10.96 | 42,827 | +0.01(+0.07%) |
Feb 01, 2011 | 11.14 | 11.17 | 10.91 | 10.95 | 47,886 | -0.13(-1.17%) |
Jan 31, 2011 | 11.15 | 11.20 | 10.95 | 11.08 | 39,231 | -0.06(-0.54%) |
Jan 28, 2011 | 11.04 | 11.14 | 10.90 | 11.14 | 54,393 | +0.14(+1.27%) |
Jan 27, 2011 | 10.98 | 11.03 | 10.91 | 11.00 | 38,826 | +0.04(+0.35%) |
Jan 26, 2011 | 10.82 | 11.00 | 10.82 | 10.96 | 53,818 | +0.14(+1.31%) |
Jan 25, 2011 | 10.62 | 10.84 | 10.58 | 10.82 | 65,660 | +0.25(+2.35%) |
Jan 24, 2011 | 10.39 | 10.67 | 10.39 | 10.57 | 42,768 | +0.10(+0.97%) |
Jan 21, 2011 | 10.20 | 10.55 | 10.20 | 10.47 | 73,290 | +0.20(+1.95%) |
Jan 20, 2011 | 10.17 | 10.33 | 10.12 | 10.27 | 62,535 | -0.04(-0.39%) |
Jan 19, 2011 | 10.39 | 10.51 | 10.25 | 10.31 | 90,054 | -0.08(-0.77%) |
Jan 18, 2011 | 10.26 | 10.47 | 10.17 | 10.39 | 52,138 | +0.07(+0.68%) |
Jan 14, 2011 | 10.51 | 10.53 | 10.17 | 10.32 | 87,381 | -0.23(-2.18%) |
Jan 13, 2011 | 10.67 | 10.67 | 10.48 | 10.55 | 47,745 | -0.17(-1.59%) |
Jan 12, 2011 | 10.95 | 10.95 | 10.60 | 10.72 | 50,887 | -0.16(-1.47%) |
Jan 11, 2011 | 10.75 | 10.88 | 10.71 | 10.88 | 25,735 | +0.12(+1.12%) |
Jan 10, 2011 | 10.99 | 11.02 | 10.74 | 10.76 | 50,468 | -0.15(-1.37%) |
Jan 07, 2011 | 11.07 | 11.08 | 10.89 | 10.91 | 33,568 | -0.13(-1.21%) |
Jan 06, 2011 | 11.19 | 11.25 | 10.97 | 11.04 | 25,493 | -0.11(-0.95%) |
Jan 05, 2011 | 11.14 | 11.26 | 11.08 | 11.15 | 32,900 | +0.06(+0.52%) |
Jan 04, 2011 | 11.05 | 11.17 | 11.03 | 11.09 | 20,777 | +0.00(+0.02%) |
Jan 03, 2011 | 11.18 | 11.24 | 11.02 | 11.09 | 35,238 | -0.16(-1.42%) |
Dec 31, 2010 | 10.91 | 11.30 | 10.91 | 11.25 | 95,974 | +0.40(+3.69%) |
Dec 30, 2010 | 10.87 | 11.02 | 10.76 | 10.85 | 56,225 | -0.05(-0.46%) |
Dec 29, 2010 | 10.54 | 10.91 | 10.54 | 10.90 | 52,241 | +0.32(+3.02%) |
Dec 28, 2010 | 10.57 | 10.68 | 10.55 | 10.58 | 48,915 | -0.03(-0.28%) |
Dec 27, 2010 | 10.80 | 11.00 | 10.55 | 10.61 | 66,506 | -0.15(-1.39%) |
Dec 23, 2010 | 10.80 | 10.97 | 10.73 | 10.76 | 54,664 | -0.13(-1.19%) |
Dec 22, 2010 | 10.69 | 10.89 | 10.67 | 10.89 | 65,390 | +0.25(+2.35%) |
Dec 21, 2010 | 10.69 | 10.88 | 10.60 | 10.64 | 62,449 | -0.12(-1.12%) |
Dec 20, 2010 | 11.16 | 11.16 | 10.76 | 10.76 | 78,554 | -0.41(-3.67%) |
Dec 17, 2010 | 11.24 | 11.24 | 11.05 | 11.17 | 87,287 | +0.05(+0.45%) |
Dec 16, 2010 | 10.81 | 11.35 | 10.81 | 11.12 | 100,384 | +0.24(+2.21%) |
Dec 15, 2010 | 10.64 | 10.88 | 10.55 | 10.88 | 98,221 | +0.29(+2.72%) |
Dec 14, 2010 | 10.73 | 10.84 | 10.52 | 10.59 | 114,111 | -0.14(-1.29%) |
Dec 13, 2010 | 10.93 | 11.01 | 10.58 | 10.73 | 95,537 | -0.29(-2.63%) |
Dec 10, 2010 | 10.89 | 11.02 | 10.65 | 11.02 | 118,164 | +0.09(+0.82%) |
Dec 09, 2010 | 10.98 | 11.02 | 10.85 | 10.93 | 65,624 | -0.12(-1.09%) |
Dec 08, 2010 | 11.17 | 11.17 | 11.00 | 11.05 | 80,868 | -0.09(-0.81%) |
Dec 07, 2010 | 11.42 | 11.42 | 11.08 | 11.14 | 109,864 | -0.25(-2.24%) |
Dec 06, 2010 | 11.46 | 11.56 | 11.36 | 11.39 | 68,406 | -0.16(-1.34%) |
Dec 03, 2010 | 11.65 | 11.75 | 11.42 | 11.55 | 59,409 | -0.04(-0.35%) |
Dec 02, 2010 | 11.80 | 11.84 | 11.53 | 11.59 | 46,310 | -0.25(-2.11%) |