Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.50 | 12.65 | 12.35 | 12.43 | 224,957 | -0.08(-0.64%) |
Feb 25, 2011 | 12.17 | 12.56 | 12.17 | 12.51 | 174,395 | +0.44(+3.65%) |
Feb 24, 2011 | 11.59 | 12.10 | 11.51 | 12.07 | 294,884 | +0.40(+3.43%) |
Feb 23, 2011 | 12.10 | 12.14 | 11.36 | 11.67 | 466,239 | -0.41(-3.39%) |
Feb 22, 2011 | 12.50 | 12.58 | 12.04 | 12.08 | 345,173 | -0.77(-5.99%) |
Feb 18, 2011 | 12.98 | 13.12 | 12.56 | 12.85 | 292,119 | -0.10(-0.77%) |
Feb 17, 2011 | 13.31 | 13.38 | 12.94 | 12.95 | 319,876 | -0.41(-3.07%) |
Feb 16, 2011 | 13.45 | 13.50 | 13.26 | 13.36 | 167,287 | +0.00(+0.00%) |
Feb 15, 2011 | 13.55 | 13.55 | 13.28 | 13.36 | 286,976 | -0.17(-1.26%) |
Feb 14, 2011 | 13.16 | 13.54 | 13.16 | 13.53 | 285,984 | +0.26(+1.96%) |
Feb 11, 2011 | 12.86 | 13.34 | 12.77 | 13.27 | 318,028 | +0.35(+2.71%) |
Feb 10, 2011 | 12.70 | 12.98 | 12.57 | 12.92 | 179,874 | -0.02(-0.15%) |
Feb 09, 2011 | 12.81 | 13.04 | 12.70 | 12.94 | 281,744 | +0.12(+0.94%) |
Feb 08, 2011 | 12.55 | 12.87 | 12.48 | 12.82 | 225,574 | +0.20(+1.58%) |
Feb 07, 2011 | 12.72 | 12.80 | 12.52 | 12.62 | 401,585 | +0.09(+0.72%) |
Feb 04, 2011 | 12.41 | 12.77 | 12.37 | 12.53 | 398,914 | +0.04(+0.32%) |
Feb 03, 2011 | 12.62 | 12.83 | 12.45 | 12.49 | 351,623 | -0.26(-2.04%) |
Feb 02, 2011 | 12.86 | 12.93 | 12.59 | 12.75 | 347,112 | -0.19(-1.47%) |
Feb 01, 2011 | 12.33 | 12.99 | 12.30 | 12.94 | 433,943 | +0.63(+5.12%) |
Jan 31, 2011 | 12.98 | 13.06 | 12.15 | 12.31 | 1,096,295 | -0.69(-5.31%) |
Jan 28, 2011 | 13.05 | 13.10 | 12.92 | 13.00 | 759,492 | -0.07(-0.54%) |
Jan 27, 2011 | 13.10 | 13.19 | 12.96 | 13.07 | 243,819 | -0.02(-0.15%) |
Jan 26, 2011 | 13.22 | 13.29 | 13.01 | 13.09 | 306,610 | -0.13(-0.98%) |
Jan 25, 2011 | 13.52 | 13.52 | 12.96 | 13.22 | 201,901 | -0.19(-1.42%) |
Jan 24, 2011 | 13.06 | 13.47 | 12.90 | 13.41 | 356,856 | +0.25(+1.90%) |
Jan 21, 2011 | 13.23 | 13.44 | 12.91 | 13.16 | 588,636 | -0.02(-0.15%) |
Jan 20, 2011 | 14.24 | 14.31 | 12.99 | 13.18 | 1,288,558 | -1.06(-7.44%) |
Jan 19, 2011 | 13.70 | 14.34 | 13.23 | 14.24 | 982,091 | +0.63(+4.63%) |
Jan 18, 2011 | 13.63 | 14.00 | 13.49 | 13.61 | 291,978 | +0.14(+1.04%) |
Jan 14, 2011 | 13.70 | 13.80 | 13.27 | 13.47 | 361,990 | +0.21(+1.58%) |
Jan 13, 2011 | 13.39 | 13.50 | 13.20 | 13.26 | 181,439 | -0.19(-1.41%) |
Jan 12, 2011 | 13.15 | 13.48 | 13.02 | 13.45 | 219,285 | +0.45(+3.46%) |
Jan 11, 2011 | 13.13 | 13.31 | 12.94 | 13.00 | 202,638 | -0.01(-0.08%) |
Jan 10, 2011 | 13.04 | 13.07 | 12.92 | 13.01 | 190,134 | +0.01(+0.08%) |
Jan 07, 2011 | 13.18 | 13.20 | 12.97 | 13.00 | 134,944 | -0.19(-1.44%) |
Jan 06, 2011 | 12.95 | 13.30 | 12.90 | 13.19 | 312,739 | +0.20(+1.50%) |
Jan 05, 2011 | 13.37 | 13.48 | 12.98 | 12.99 | 287,806 | -0.16(-1.18%) |
Jan 04, 2011 | 13.47 | 13.60 | 12.95 | 13.15 | 257,544 | -0.25(-1.87%) |
Jan 03, 2011 | 13.54 | 13.73 | 13.36 | 13.40 | 316,526 | +0.22(+1.67%) |
Dec 31, 2010 | 13.12 | 13.29 | 13.03 | 13.18 | 133,544 | +0.12(+0.92%) |
Dec 30, 2010 | 13.00 | 13.22 | 12.89 | 13.06 | 158,187 | -0.02(-0.15%) |
Dec 29, 2010 | 13.00 | 13.42 | 12.89 | 13.08 | 440,925 | +0.48(+3.81%) |
Dec 28, 2010 | 12.87 | 12.90 | 12.57 | 12.60 | 157,928 | -0.19(-1.49%) |
Dec 27, 2010 | 12.68 | 12.88 | 12.65 | 12.79 | 236,151 | +0.09(+0.71%) |
Dec 23, 2010 | 12.75 | 12.75 | 12.56 | 12.70 | 134,141 | -0.10(-0.78%) |
Dec 22, 2010 | 12.66 | 12.81 | 12.52 | 12.80 | 212,451 | +0.20(+1.59%) |
Dec 21, 2010 | 12.17 | 12.65 | 12.13 | 12.60 | 245,904 | +0.43(+3.53%) |
Dec 20, 2010 | 12.07 | 12.27 | 11.84 | 12.17 | 150,447 | +0.12(+1.00%) |
Dec 17, 2010 | 11.90 | 12.11 | 11.84 | 12.05 | 194,481 | +0.20(+1.69%) |
Dec 16, 2010 | 11.66 | 11.86 | 11.54 | 11.85 | 93,085 | +0.21(+1.80%) |
Dec 15, 2010 | 11.87 | 11.99 | 11.50 | 11.64 | 90,554 | -0.31(-2.59%) |
Dec 14, 2010 | 12.05 | 12.20 | 11.88 | 11.95 | 182,909 | -0.12(-0.99%) |
Dec 13, 2010 | 12.08 | 12.17 | 11.95 | 12.07 | 156,545 | +0.03(+0.25%) |
Dec 10, 2010 | 11.97 | 12.06 | 11.77 | 12.04 | 99,910 | +0.18(+1.52%) |
Dec 09, 2010 | 12.03 | 12.05 | 11.75 | 11.86 | 101,829 | -0.04(-0.34%) |
Dec 08, 2010 | 11.68 | 12.07 | 11.68 | 11.90 | 247,185 | +0.29(+2.50%) |
Dec 07, 2010 | 11.94 | 11.98 | 11.48 | 11.61 | 163,657 | -0.29(-2.44%) |
Dec 06, 2010 | 11.83 | 11.95 | 11.77 | 11.90 | 210,074 | +0.20(+1.71%) |
Dec 03, 2010 | 11.65 | 11.78 | 11.50 | 11.70 | 137,306 | +0.03(+0.26%) |
Dec 02, 2010 | 11.04 | 11.67 | 11.04 | 11.67 | 331,800 | +0.62(+5.61%) |