Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.25 | 15.62 | 15.15 | 15.30 | 1,609,011 | +0.21(+1.39%) |
Feb 25, 2011 | 14.85 | 15.15 | 14.65 | 15.09 | 955,286 | +0.50(+3.43%) |
Feb 24, 2011 | 15.25 | 15.25 | 14.44 | 14.59 | 1,675,759 | -0.45(-2.99%) |
Feb 23, 2011 | 14.98 | 15.25 | 14.93 | 15.04 | 1,395,082 | +0.29(+1.97%) |
Feb 22, 2011 | 14.81 | 15.23 | 14.69 | 14.75 | 2,157,344 | +0.35(+2.43%) |
Feb 18, 2011 | 14.09 | 14.69 | 14.01 | 14.40 | 1,923,828 | +0.36(+2.56%) |
Feb 17, 2011 | 13.70 | 14.08 | 13.64 | 14.04 | 1,001,373 | +0.54(+4.00%) |
Feb 16, 2011 | 13.70 | 13.75 | 13.41 | 13.50 | 767,542 | -0.11(-0.81%) |
Feb 15, 2011 | 13.62 | 13.76 | 13.54 | 13.61 | 714,692 | +0.14(+1.04%) |
Feb 14, 2011 | 13.40 | 13.57 | 13.36 | 13.47 | 838,644 | +0.29(+2.20%) |
Feb 11, 2011 | 13.39 | 13.39 | 13.16 | 13.18 | 704,911 | -0.15(-1.12%) |
Feb 10, 2011 | 13.29 | 13.45 | 13.14 | 13.33 | 581,241 | -0.01(-0.08%) |
Feb 09, 2011 | 13.49 | 13.52 | 13.28 | 13.34 | 510,715 | -0.08(-0.60%) |
Feb 08, 2011 | 13.25 | 13.50 | 13.23 | 13.42 | 868,505 | +0.31(+2.36%) |
Feb 07, 2011 | 13.09 | 13.17 | 13.04 | 13.11 | 485,764 | +0.15(+1.16%) |
Feb 04, 2011 | 13.06 | 13.15 | 12.83 | 12.96 | 508,032 | +0.03(+0.23%) |
Feb 03, 2011 | 12.69 | 12.98 | 12.55 | 12.93 | 530,986 | +0.24(+1.89%) |
Feb 02, 2011 | 12.79 | 12.83 | 12.60 | 12.69 | 394,589 | -0.15(-1.17%) |
Feb 01, 2011 | 12.68 | 12.88 | 12.47 | 12.84 | 607,417 | +0.35(+2.80%) |
Jan 31, 2011 | 12.26 | 12.70 | 12.26 | 12.49 | 486,679 | +0.26(+2.13%) |
Jan 28, 2011 | 11.86 | 12.33 | 11.75 | 12.23 | 689,842 | +0.51(+4.35%) |
Jan 27, 2011 | 12.27 | 12.27 | 11.66 | 11.72 | 603,461 | -0.35(-2.90%) |
Jan 26, 2011 | 11.87 | 12.07 | 11.72 | 12.07 | 765,723 | +0.37(+3.16%) |
Jan 25, 2011 | 11.80 | 11.90 | 11.53 | 11.70 | 1,153,943 | -0.14(-1.18%) |
Jan 24, 2011 | 12.15 | 12.44 | 11.79 | 11.84 | 914,227 | -0.51(-4.13%) |
Jan 21, 2011 | 12.11 | 12.35 | 11.99 | 12.35 | 802,072 | +0.05(+0.43%) |
Jan 20, 2011 | 12.60 | 12.60 | 12.15 | 12.30 | 1,316,356 | -0.55(-4.30%) |
Jan 19, 2011 | 13.21 | 13.29 | 12.81 | 12.85 | 754,844 | -0.23(-1.76%) |
Jan 18, 2011 | 13.00 | 13.17 | 12.87 | 13.08 | 818,112 | +0.21(+1.63%) |
Jan 14, 2011 | 12.73 | 12.87 | 12.43 | 12.87 | 836,199 | +0.00(+0.00%) |
Jan 13, 2011 | 13.45 | 13.45 | 12.75 | 12.87 | 772,944 | -0.37(-2.79%) |
Jan 12, 2011 | 13.37 | 13.47 | 13.09 | 13.24 | 645,956 | -0.06(-0.45%) |
Jan 11, 2011 | 13.19 | 13.33 | 13.08 | 13.30 | 845,194 | +0.37(+2.86%) |
Jan 10, 2011 | 12.64 | 12.95 | 12.50 | 12.93 | 856,720 | +0.44(+3.52%) |
Jan 07, 2011 | 12.65 | 12.96 | 12.35 | 12.49 | 1,078,750 | -0.21(-1.65%) |
Jan 06, 2011 | 13.12 | 13.21 | 12.60 | 12.70 | 1,356,533 | -0.38(-2.91%) |
Jan 05, 2011 | 12.97 | 13.28 | 12.55 | 13.08 | 985,433 | +0.02(+0.15%) |
Jan 04, 2011 | 13.50 | 13.58 | 12.74 | 13.06 | 2,415,778 | -0.57(-4.18%) |
Jan 03, 2011 | 14.07 | 14.25 | 13.60 | 13.63 | 1,114,510 | -0.44(-3.13%) |
Dec 31, 2010 | 13.70 | 14.08 | 13.64 | 14.07 | 844,320 | +0.49(+3.61%) |
Dec 30, 2010 | 13.78 | 13.78 | 13.44 | 13.58 | 572,087 | +0.01(+0.07%) |
Dec 29, 2010 | 13.60 | 13.84 | 13.45 | 13.57 | 720,288 | +0.13(+0.97%) |
Dec 28, 2010 | 13.34 | 13.54 | 13.01 | 13.44 | 555,671 | +0.53(+4.11%) |
Dec 27, 2010 | 12.75 | 12.95 | 12.59 | 12.91 | 249,287 | +0.27(+2.14%) |
Dec 23, 2010 | 12.79 | 12.81 | 12.52 | 12.64 | 393,345 | -0.23(-1.79%) |
Dec 22, 2010 | 12.90 | 12.95 | 12.54 | 12.87 | 657,488 | -0.03(-0.23%) |
Dec 21, 2010 | 13.00 | 13.02 | 12.88 | 12.90 | 419,634 | -0.10(-0.77%) |
Dec 20, 2010 | 13.07 | 13.09 | 12.78 | 13.00 | 811,255 | +0.00(+0.00%) |
Dec 17, 2010 | 12.87 | 13.03 | 12.51 | 13.00 | 759,794 | +0.15(+1.17%) |
Dec 16, 2010 | 13.05 | 13.05 | 12.61 | 12.85 | 919,712 | -0.09(-0.70%) |
Dec 15, 2010 | 13.01 | 13.05 | 12.83 | 12.94 | 821,064 | -0.11(-0.84%) |
Dec 14, 2010 | 13.10 | 13.43 | 12.94 | 13.05 | 1,318,539 | +0.08(+0.62%) |
Dec 13, 2010 | 12.94 | 13.13 | 12.79 | 12.97 | 1,167,643 | +0.35(+2.77%) |
Dec 10, 2010 | 12.31 | 12.62 | 12.20 | 12.62 | 1,025,680 | +0.22(+1.77%) |
Dec 09, 2010 | 12.68 | 12.68 | 12.20 | 12.40 | 852,448 | +0.15(+1.22%) |
Dec 08, 2010 | 12.53 | 12.60 | 12.11 | 12.25 | 1,268,171 | -0.25(-2.00%) |
Dec 07, 2010 | 13.23 | 13.47 | 12.40 | 12.50 | 2,156,450 | -0.37(-2.87%) |
Dec 06, 2010 | 12.49 | 13.15 | 12.45 | 12.87 | 1,770,415 | +0.56(+4.55%) |
Dec 03, 2010 | 12.46 | 12.46 | 12.25 | 12.31 | 1,327,520 | +0.23(+1.90%) |
Dec 02, 2010 | 11.97 | 12.45 | 11.94 | 12.08 | 1,119,267 | +0.18(+1.51%) |