Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.01 | 13.09 | 12.40 | 12.47 | 103,597 | -0.49(-3.78%) |
Feb 25, 2011 | 12.91 | 13.10 | 12.65 | 12.96 | 133,360 | +0.13(+1.01%) |
Feb 24, 2011 | 12.30 | 12.85 | 12.30 | 12.83 | 230,780 | +0.52(+4.22%) |
Feb 23, 2011 | 12.84 | 12.92 | 12.21 | 12.31 | 291,198 | -0.50(-3.90%) |
Feb 22, 2011 | 13.08 | 13.10 | 12.77 | 12.81 | 134,201 | -0.44(-3.32%) |
Feb 18, 2011 | 13.31 | 13.32 | 13.14 | 13.25 | 112,086 | -0.01(-0.08%) |
Feb 17, 2011 | 13.27 | 13.36 | 13.10 | 13.26 | 147,534 | -0.01(-0.08%) |
Feb 16, 2011 | 13.39 | 13.55 | 13.24 | 13.27 | 119,886 | -0.07(-0.52%) |
Feb 15, 2011 | 13.44 | 13.50 | 13.30 | 13.34 | 138,782 | -0.16(-1.19%) |
Feb 14, 2011 | 13.43 | 13.58 | 13.40 | 13.50 | 110,902 | -0.01(-0.07%) |
Feb 11, 2011 | 13.46 | 13.65 | 13.25 | 13.51 | 204,400 | +0.05(+0.37%) |
Feb 10, 2011 | 13.47 | 13.65 | 13.40 | 13.46 | 158,505 | -0.12(-0.88%) |
Feb 09, 2011 | 13.52 | 13.77 | 13.28 | 13.58 | 216,841 | +0.02(+0.15%) |
Feb 08, 2011 | 13.29 | 13.56 | 12.97 | 13.56 | 309,166 | +0.19(+1.42%) |
Feb 07, 2011 | 12.82 | 13.99 | 12.82 | 13.37 | 516,527 | +0.23(+1.75%) |
Feb 04, 2011 | 12.58 | 13.50 | 12.31 | 13.14 | 793,994 | +0.83(+6.74%) |
Feb 03, 2011 | 10.85 | 12.59 | 10.85 | 12.31 | 1,341,441 | +2.19(+21.64%) |
Feb 02, 2011 | 9.920 | 10.16 | 9.890 | 10.12 | 179,563 | +0.16(+1.61%) |
Feb 01, 2011 | 9.830 | 9.960 | 9.750 | 9.960 | 337,688 | +0.16(+1.63%) |
Jan 31, 2011 | 9.880 | 9.880 | 9.700 | 9.800 | 142,772 | -0.01(-0.10%) |
Jan 28, 2011 | 10.00 | 10.01 | 9.790 | 9.810 | 136,010 | -0.20(-2.00%) |
Jan 27, 2011 | 9.990 | 10.10 | 9.950 | 10.01 | 60,713 | +0.01(+0.10%) |
Jan 26, 2011 | 9.980 | 10.08 | 9.880 | 10.00 | 163,431 | +0.05(+0.50%) |
Jan 25, 2011 | 9.800 | 9.970 | 9.780 | 9.950 | 185,852 | +0.09(+0.91%) |
Jan 24, 2011 | 9.780 | 9.920 | 9.660 | 9.860 | 64,232 | +0.10(+1.02%) |
Jan 21, 2011 | 9.520 | 9.780 | 9.416 | 9.760 | 296,329 | +0.27(+2.85%) |
Jan 20, 2011 | 9.660 | 9.660 | 9.440 | 9.490 | 121,061 | -0.21(-2.16%) |
Jan 19, 2011 | 9.920 | 10.02 | 9.700 | 9.700 | 348,124 | -0.28(-2.81%) |
Jan 18, 2011 | 10.19 | 10.20 | 9.940 | 9.980 | 194,177 | -0.25(-2.44%) |
Jan 14, 2011 | 10.30 | 10.45 | 10.16 | 10.23 | 511,703 | -0.06(-0.58%) |
Jan 13, 2011 | 10.25 | 10.30 | 10.08 | 10.29 | 65,580 | +0.05(+0.49%) |
Jan 12, 2011 | 10.14 | 10.31 | 10.06 | 10.24 | 95,821 | +0.15(+1.49%) |
Jan 11, 2011 | 10.05 | 10.10 | 9.990 | 10.09 | 61,072 | +0.07(+0.70%) |
Jan 10, 2011 | 9.810 | 10.05 | 9.810 | 10.02 | 106,066 | +0.13(+1.31%) |
Jan 07, 2011 | 10.10 | 10.23 | 9.850 | 9.890 | 84,912 | -0.16(-1.59%) |
Jan 06, 2011 | 10.01 | 10.05 | 9.895 | 10.05 | 98,885 | +0.02(+0.20%) |
Jan 05, 2011 | 9.800 | 10.06 | 9.710 | 10.03 | 217,765 | +0.23(+2.35%) |
Jan 04, 2011 | 9.850 | 9.870 | 9.740 | 9.800 | 134,322 | +0.00(+0.00%) |
Jan 03, 2011 | 9.720 | 9.870 | 9.590 | 9.800 | 189,620 | +0.19(+1.98%) |
Dec 31, 2010 | 9.700 | 9.800 | 9.590 | 9.610 | 141,002 | -0.10(-1.03%) |
Dec 30, 2010 | 9.850 | 9.875 | 9.700 | 9.710 | 98,214 | -0.14(-1.42%) |
Dec 29, 2010 | 9.780 | 9.860 | 9.760 | 9.850 | 73,976 | +0.08(+0.82%) |
Dec 28, 2010 | 9.800 | 9.800 | 9.710 | 9.770 | 119,325 | +0.02(+0.21%) |
Dec 27, 2010 | 9.520 | 9.770 | 9.500 | 9.750 | 93,133 | +0.20(+2.04%) |
Dec 23, 2010 | 9.430 | 9.600 | 9.310 | 9.555 | 246,048 | +0.07(+0.79%) |
Dec 22, 2010 | 9.450 | 9.500 | 9.306 | 9.480 | 219,299 | +0.06(+0.64%) |
Dec 21, 2010 | 9.290 | 9.540 | 9.200 | 9.420 | 451,668 | +0.19(+2.06%) |
Dec 20, 2010 | 9.180 | 9.350 | 9.180 | 9.230 | 109,304 | +0.04(+0.44%) |
Dec 17, 2010 | 9.150 | 9.290 | 9.050 | 9.190 | 667,103 | -0.03(-0.33%) |
Dec 16, 2010 | 9.190 | 9.280 | 9.120 | 9.220 | 267,344 | +0.00(+0.00%) |
Dec 15, 2010 | 9.130 | 9.310 | 8.970 | 9.220 | 1,321,081 | +0.11(+1.15%) |
Dec 14, 2010 | 9.190 | 9.200 | 9.020 | 9.115 | 628,724 | -0.04(-0.49%) |
Dec 13, 2010 | 9.460 | 9.500 | 8.970 | 9.160 | 383,028 | -0.30(-3.17%) |
Dec 10, 2010 | 9.420 | 9.500 | 9.250 | 9.460 | 446,793 | +0.03(+0.32%) |
Dec 09, 2010 | 9.410 | 9.500 | 9.320 | 9.430 | 503,497 | +0.18(+1.95%) |
Dec 08, 2010 | 9.670 | 9.670 | 9.180 | 9.250 | 948,169 | -0.62(-6.28%) |
Dec 07, 2010 | 10.66 | 10.70 | 9.550 | 9.870 | 2,297,115 | -2.32(-19.03%) |
Dec 06, 2010 | 11.67 | 12.25 | 11.60 | 12.19 | 122,031 | +0.47(+4.01%) |
Dec 03, 2010 | 11.42 | 11.75 | 11.40 | 11.72 | 49,945 | +0.22(+1.91%) |
Dec 02, 2010 | 11.65 | 11.90 | 11.49 | 11.50 | 68,169 | -0.15(-1.29%) |