Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.32 | 13.49 | 13.14 | 13.40 | 181,240 | +0.17(+1.27%) |
Feb 25, 2011 | 12.88 | 13.26 | 12.88 | 13.23 | 116,098 | +0.46(+3.57%) |
Feb 24, 2011 | 13.02 | 13.12 | 12.60 | 12.78 | 236,603 | -0.23(-1.78%) |
Feb 23, 2011 | 13.46 | 13.49 | 12.96 | 13.01 | 255,147 | -0.48(-3.58%) |
Feb 22, 2011 | 13.39 | 13.49 | 13.25 | 13.49 | 324,011 | +0.02(+0.12%) |
Feb 18, 2011 | 13.44 | 13.52 | 13.24 | 13.47 | 267,465 | +0.08(+0.63%) |
Feb 17, 2011 | 12.60 | 13.54 | 12.60 | 13.39 | 1,224,705 | +0.99(+7.96%) |
Feb 16, 2011 | 12.08 | 12.46 | 11.92 | 12.40 | 366,406 | +0.37(+3.05%) |
Feb 15, 2011 | 12.06 | 12.15 | 11.94 | 12.04 | 103,464 | -0.04(-0.30%) |
Feb 14, 2011 | 11.94 | 12.16 | 11.89 | 12.07 | 147,846 | +0.13(+1.10%) |
Feb 11, 2011 | 12.03 | 12.15 | 11.93 | 11.94 | 239,529 | -0.12(-1.00%) |
Feb 10, 2011 | 12.04 | 12.16 | 12.02 | 12.06 | 155,173 | +0.00(+0.00%) |
Feb 09, 2011 | 12.15 | 12.22 | 12.05 | 12.06 | 138,267 | -0.10(-0.82%) |
Feb 08, 2011 | 12.09 | 12.22 | 12.09 | 12.16 | 103,652 | +0.05(+0.43%) |
Feb 07, 2011 | 12.08 | 12.32 | 12.07 | 12.11 | 220,448 | +0.02(+0.17%) |
Feb 04, 2011 | 12.03 | 12.09 | 11.96 | 12.09 | 187,119 | +0.03(+0.26%) |
Feb 03, 2011 | 11.95 | 12.13 | 11.95 | 12.06 | 200,913 | +0.06(+0.53%) |
Feb 02, 2011 | 12.31 | 12.39 | 11.94 | 11.99 | 225,346 | -0.37(-2.97%) |
Feb 01, 2011 | 12.26 | 12.60 | 12.08 | 12.36 | 247,105 | +0.16(+1.29%) |
Jan 31, 2011 | 12.40 | 12.41 | 12.18 | 12.20 | 162,004 | -0.13(-1.06%) |
Jan 28, 2011 | 12.78 | 12.83 | 12.25 | 12.34 | 196,275 | -0.35(-2.77%) |
Jan 27, 2011 | 12.72 | 12.82 | 12.65 | 12.69 | 64,094 | +0.02(+0.12%) |
Jan 26, 2011 | 12.69 | 12.96 | 12.60 | 12.67 | 100,400 | +0.04(+0.33%) |
Jan 25, 2011 | 12.39 | 12.68 | 12.39 | 12.63 | 64,379 | +0.12(+0.92%) |
Jan 24, 2011 | 12.42 | 12.73 | 12.32 | 12.51 | 141,460 | +0.16(+1.27%) |
Jan 21, 2011 | 12.37 | 12.45 | 12.24 | 12.36 | 68,509 | +0.05(+0.43%) |
Jan 20, 2011 | 12.31 | 12.53 | 12.25 | 12.30 | 65,543 | -0.09(-0.72%) |
Jan 19, 2011 | 12.37 | 12.44 | 12.19 | 12.39 | 182,495 | -0.11(-0.84%) |
Jan 18, 2011 | 12.63 | 12.71 | 12.36 | 12.50 | 172,067 | -0.13(-1.00%) |
Jan 14, 2011 | 12.26 | 12.80 | 12.20 | 12.62 | 225,315 | +0.40(+3.26%) |
Jan 13, 2011 | 12.57 | 12.57 | 12.19 | 12.23 | 262,698 | -0.20(-1.61%) |
Jan 12, 2011 | 12.51 | 12.59 | 12.28 | 12.42 | 183,204 | +0.02(+0.13%) |
Jan 11, 2011 | 12.43 | 12.49 | 12.34 | 12.41 | 222,582 | +0.05(+0.42%) |
Jan 10, 2011 | 12.24 | 12.56 | 12.10 | 12.36 | 225,359 | +0.13(+1.03%) |
Jan 07, 2011 | 11.79 | 12.33 | 11.73 | 12.23 | 481,347 | +0.65(+5.62%) |
Jan 06, 2011 | 12.05 | 12.07 | 11.31 | 11.58 | 604,972 | -0.55(-4.50%) |
Jan 05, 2011 | 12.66 | 12.71 | 11.92 | 12.13 | 666,509 | -0.61(-4.78%) |
Jan 04, 2011 | 13.71 | 13.77 | 12.50 | 12.73 | 917,987 | -0.93(-6.84%) |
Jan 03, 2011 | 13.83 | 13.83 | 13.60 | 13.67 | 250,302 | -0.08(-0.57%) |
Dec 31, 2010 | 14.12 | 14.20 | 13.65 | 13.75 | 255,524 | -0.38(-2.71%) |
Dec 30, 2010 | 14.15 | 14.30 | 14.13 | 14.13 | 71,457 | +0.01(+0.07%) |
Dec 29, 2010 | 14.28 | 14.29 | 14.08 | 14.12 | 42,347 | -0.08(-0.55%) |
Dec 28, 2010 | 14.16 | 14.30 | 14.12 | 14.20 | 37,954 | +0.08(+0.60%) |
Dec 27, 2010 | 13.88 | 14.16 | 13.75 | 14.12 | 51,810 | +0.22(+1.55%) |
Dec 23, 2010 | 13.85 | 14.02 | 13.77 | 13.90 | 47,733 | +0.08(+0.61%) |
Dec 22, 2010 | 13.76 | 13.86 | 13.73 | 13.82 | 113,410 | +0.12(+0.88%) |
Dec 21, 2010 | 13.75 | 13.88 | 13.66 | 13.70 | 167,820 | -0.04(-0.27%) |
Dec 20, 2010 | 13.66 | 13.78 | 13.62 | 13.73 | 164,631 | +0.02(+0.15%) |
Dec 17, 2010 | 13.83 | 13.83 | 13.57 | 13.71 | 302,398 | -0.07(-0.53%) |
Dec 16, 2010 | 13.76 | 13.85 | 13.57 | 13.78 | 212,047 | +0.18(+1.35%) |
Dec 15, 2010 | 14.14 | 14.23 | 13.41 | 13.60 | 434,297 | -0.54(-3.79%) |
Dec 14, 2010 | 14.36 | 14.36 | 14.11 | 14.14 | 135,845 | -0.13(-0.90%) |
Dec 13, 2010 | 14.42 | 14.54 | 14.26 | 14.26 | 104,253 | -0.13(-0.89%) |
Dec 10, 2010 | 14.33 | 14.40 | 14.18 | 14.39 | 61,268 | +0.12(+0.83%) |
Dec 09, 2010 | 14.60 | 14.60 | 14.26 | 14.27 | 82,762 | -0.19(-1.28%) |
Dec 08, 2010 | 14.70 | 14.74 | 14.36 | 14.46 | 85,804 | -0.14(-0.95%) |
Dec 07, 2010 | 14.92 | 14.92 | 14.53 | 14.60 | 87,038 | -0.14(-0.94%) |
Dec 06, 2010 | 14.30 | 15.06 | 14.29 | 14.74 | 129,916 | +0.29(+2.00%) |
Dec 03, 2010 | 14.39 | 14.53 | 14.36 | 14.45 | 33,213 | -0.01(-0.07%) |
Dec 02, 2010 | 14.46 | 14.53 | 14.31 | 14.46 | 67,457 | -0.03(-0.18%) |