Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.75 | 10.75 | 10.42 | 10.42 | 23,208 | +0.05(+0.48%) |
Feb 25, 2011 | 10.03 | 10.37 | 10.03 | 10.37 | 7,670 | +0.24(+2.37%) |
Feb 24, 2011 | 10.20 | 10.20 | 10.05 | 10.13 | 4,300 | -0.53(-4.97%) |
Feb 23, 2011 | 10.40 | 10.66 | 10.40 | 10.66 | 4,550 | +0.29(+2.81%) |
Feb 22, 2011 | 11.11 | 11.11 | 10.35 | 10.37 | 22,999 | -0.80(-7.12%) |
Feb 18, 2011 | 11.35 | 11.35 | 11.15 | 11.16 | 9,820 | -0.17(-1.49%) |
Feb 17, 2011 | 11.60 | 11.60 | 11.33 | 11.33 | 8,400 | -0.09(-0.76%) |
Feb 16, 2011 | 11.48 | 11.48 | 11.38 | 11.42 | 3,900 | +0.32(+2.87%) |
Feb 15, 2011 | 11.10 | 11.10 | 11.10 | 11.10 | 7,100 | +0.21(+1.94%) |
Feb 14, 2011 | 10.90 | 11.00 | 10.89 | 10.89 | 6,800 | +0.04(+0.40%) |
Feb 11, 2011 | 11.02 | 11.02 | 10.79 | 10.85 | 12,590 | -0.18(-1.63%) |
Feb 10, 2011 | 10.58 | 11.12 | 10.58 | 11.03 | 6,985 | +0.22(+1.99%) |
Feb 09, 2011 | 11.29 | 11.29 | 10.81 | 10.81 | 4,500 | -0.31(-2.74%) |
Feb 08, 2011 | 10.82 | 11.17 | 10.82 | 11.12 | 14,925 | +0.55(+5.22%) |
Feb 07, 2011 | 10.53 | 10.56 | 10.53 | 10.56 | 18,400 | +0.15(+1.41%) |
Feb 04, 2011 | 10.25 | 10.42 | 10.20 | 10.42 | 10,730 | +0.32(+3.21%) |
Feb 03, 2011 | 10.06 | 10.11 | 9.747 | 10.09 | 40,866 | +0.08(+0.83%) |
Feb 02, 2011 | 10.01 | 10.01 | 10.01 | 10.01 | 800 | -0.30(-2.91%) |
Feb 01, 2011 | 10.37 | 10.37 | 10.30 | 10.31 | 1,420 | +0.16(+1.58%) |
Jan 31, 2011 | 10.23 | 10.23 | 10.07 | 10.15 | 6,300 | -0.58(-5.41%) |
Jan 28, 2011 | 10.39 | 10.74 | 10.39 | 10.73 | 10,350 | +0.08(+0.75%) |
Jan 27, 2011 | 11.03 | 11.03 | 10.48 | 10.65 | 2,300 | -0.35(-3.17%) |
Jan 26, 2011 | 10.46 | 11.03 | 10.46 | 11.00 | 6,400 | +0.40(+3.75%) |
Jan 25, 2011 | 10.34 | 10.60 | 10.09 | 10.60 | 14,914 | -0.05(-0.45%) |
Jan 24, 2011 | 10.67 | 10.80 | 10.65 | 10.65 | 25,995 | +0.19(+1.79%) |
Jan 21, 2011 | 10.73 | 10.94 | 10.46 | 10.46 | 15,600 | +0.13(+1.29%) |
Jan 20, 2011 | 10.40 | 10.40 | 10.33 | 10.33 | 12,769 | -0.48(-4.44%) |
Jan 19, 2011 | 11.00 | 11.01 | 10.75 | 10.81 | 15,792 | -0.01(-0.09%) |
Jan 18, 2011 | 10.79 | 11.11 | 10.79 | 10.82 | 13,278 | +0.28(+2.63%) |
Jan 14, 2011 | 10.54 | 10.57 | 10.25 | 10.54 | 56,700 | -0.20(-1.84%) |
Jan 13, 2011 | 11.45 | 11.45 | 10.73 | 10.74 | 16,212 | -0.61(-5.37%) |
Jan 12, 2011 | 11.50 | 11.50 | 11.33 | 11.35 | 20,330 | -0.15(-1.33%) |
Jan 11, 2011 | 11.54 | 11.56 | 11.36 | 11.50 | 53,300 | +0.31(+2.79%) |
Jan 10, 2011 | 10.55 | 11.19 | 10.55 | 11.19 | 275,612 | +0.63(+5.97%) |
Jan 07, 2011 | 10.17 | 10.94 | 10.17 | 10.56 | 187,508 | +0.52(+5.20%) |
Jan 06, 2011 | 10.38 | 10.48 | 9.980 | 10.04 | 18,200 | -0.59(-5.57%) |
Jan 05, 2011 | 10.11 | 10.63 | 10.11 | 10.63 | 23,600 | +0.46(+4.47%) |
Jan 04, 2011 | 10.79 | 10.79 | 10.10 | 10.18 | 83,500 | -0.67(-6.22%) |
Jan 03, 2011 | 10.81 | 10.85 | 10.75 | 10.85 | 2,500 | +0.07(+0.67%) |
Dec 31, 2010 | 10.77 | 11.00 | 10.77 | 10.78 | 17,340 | +0.09(+0.82%) |
Dec 30, 2010 | 10.97 | 10.97 | 10.68 | 10.69 | 22,323 | -0.44(-3.95%) |
Dec 29, 2010 | 11.02 | 11.32 | 11.02 | 11.13 | 23,550 | +0.13(+1.18%) |
Dec 28, 2010 | 10.93 | 11.00 | 10.93 | 11.00 | 6,021 | +0.07(+0.64%) |
Dec 27, 2010 | 10.91 | 10.93 | 10.83 | 10.93 | 7,940 | -0.15(-1.37%) |
Dec 23, 2010 | 10.91 | 11.10 | 10.83 | 11.08 | 8,415 | +0.02(+0.15%) |
Dec 22, 2010 | 11.24 | 11.24 | 11.06 | 11.07 | 154,164 | -0.36(-3.18%) |
Dec 21, 2010 | 11.48 | 11.53 | 11.43 | 11.43 | 15,315 | -0.01(-0.06%) |
Dec 20, 2010 | 11.71 | 11.75 | 11.37 | 11.44 | 14,131 | -0.19(-1.66%) |
Dec 17, 2010 | 10.50 | 11.63 | 10.50 | 11.63 | 33,661 | +0.84(+7.83%) |
Dec 16, 2010 | 11.13 | 11.15 | 10.79 | 10.79 | 19,500 | -0.51(-4.55%) |
Dec 15, 2010 | 11.72 | 11.72 | 11.26 | 11.30 | 33,756 | -0.73(-6.07%) |
Dec 14, 2010 | 11.56 | 12.18 | 11.56 | 12.03 | 20,000 | +0.48(+4.20%) |
Dec 13, 2010 | 12.22 | 12.26 | 11.55 | 11.55 | 33,392 | -0.73(-5.98%) |
Dec 10, 2010 | 12.68 | 12.68 | 12.16 | 12.28 | 24,767 | -0.30(-2.39%) |
Dec 09, 2010 | 13.14 | 13.14 | 12.58 | 12.58 | 8,300 | -0.20(-1.56%) |
Dec 08, 2010 | 13.00 | 13.05 | 12.73 | 12.78 | 15,505 | -0.69(-5.11%) |
Dec 07, 2010 | 14.19 | 14.28 | 13.36 | 13.47 | 13,550 | -0.56(-4.00%) |
Dec 06, 2010 | 13.87 | 14.03 | 13.56 | 14.03 | 13,076 | +0.35(+2.56%) |
Dec 03, 2010 | 13.48 | 13.69 | 13.34 | 13.68 | 10,400 | +0.45(+3.43%) |
Dec 02, 2010 | 12.93 | 13.23 | 12.90 | 13.23 | 23,450 | +0.51(+4.03%) |