Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.47 | 11.66 | 11.30 | 11.61 | 107,153 | +0.19(+1.66%) |
Feb 25, 2011 | 11.05 | 11.58 | 11.05 | 11.42 | 111,196 | +0.36(+3.25%) |
Feb 24, 2011 | 10.97 | 11.10 | 10.97 | 11.06 | 189,112 | +0.05(+0.45%) |
Feb 23, 2011 | 11.41 | 11.41 | 10.90 | 11.01 | 337,716 | -0.37(-3.25%) |
Feb 22, 2011 | 11.76 | 11.87 | 11.34 | 11.38 | 224,471 | -0.50(-4.21%) |
Feb 18, 2011 | 12.22 | 12.22 | 11.68 | 11.88 | 406,177 | -0.41(-3.34%) |
Feb 17, 2011 | 12.34 | 12.39 | 12.25 | 12.29 | 98,936 | -0.11(-0.89%) |
Feb 16, 2011 | 12.55 | 12.63 | 12.32 | 12.40 | 145,710 | -0.14(-1.12%) |
Feb 15, 2011 | 12.62 | 12.75 | 12.50 | 12.54 | 94,967 | -0.19(-1.49%) |
Feb 14, 2011 | 12.80 | 12.95 | 12.67 | 12.73 | 103,375 | -0.05(-0.39%) |
Feb 11, 2011 | 12.50 | 12.84 | 12.50 | 12.78 | 147,218 | +0.25(+2.00%) |
Feb 10, 2011 | 12.55 | 12.69 | 12.51 | 12.53 | 71,275 | -0.13(-1.03%) |
Feb 09, 2011 | 12.84 | 12.95 | 12.55 | 12.66 | 136,680 | -0.26(-2.01%) |
Feb 08, 2011 | 12.70 | 12.95 | 12.50 | 12.92 | 200,954 | +0.21(+1.65%) |
Feb 07, 2011 | 12.90 | 12.99 | 12.60 | 12.71 | 254,319 | -0.20(-1.55%) |
Feb 04, 2011 | 13.06 | 13.13 | 12.85 | 12.91 | 172,556 | -0.19(-1.45%) |
Feb 03, 2011 | 13.25 | 13.29 | 13.00 | 13.10 | 150,842 | -0.02(-0.15%) |
Feb 02, 2011 | 13.27 | 13.32 | 13.08 | 13.12 | 155,494 | -0.22(-1.65%) |
Feb 01, 2011 | 13.50 | 13.53 | 13.10 | 13.34 | 135,277 | -0.07(-0.52%) |
Jan 31, 2011 | 13.01 | 13.45 | 13.00 | 13.41 | 116,110 | +0.34(+2.60%) |
Jan 28, 2011 | 13.50 | 13.54 | 13.00 | 13.07 | 242,758 | -0.43(-3.19%) |
Jan 27, 2011 | 13.30 | 13.50 | 13.29 | 13.50 | 100,080 | +0.12(+0.90%) |
Jan 26, 2011 | 13.15 | 13.46 | 13.13 | 13.38 | 112,375 | +0.18(+1.36%) |
Jan 25, 2011 | 13.28 | 13.37 | 13.15 | 13.20 | 119,723 | -0.14(-1.05%) |
Jan 24, 2011 | 13.53 | 13.54 | 13.28 | 13.34 | 115,171 | -0.04(-0.30%) |
Jan 21, 2011 | 13.35 | 13.61 | 13.25 | 13.38 | 113,016 | +0.10(+0.75%) |
Jan 20, 2011 | 13.33 | 13.44 | 13.20 | 13.28 | 175,523 | -0.16(-1.19%) |
Jan 19, 2011 | 13.99 | 13.99 | 13.27 | 13.44 | 173,475 | -0.27(-1.97%) |
Jan 18, 2011 | 14.01 | 14.07 | 13.61 | 13.71 | 153,164 | -0.16(-1.15%) |
Jan 14, 2011 | 14.14 | 14.18 | 13.83 | 13.87 | 196,583 | -0.30(-2.12%) |
Jan 13, 2011 | 14.43 | 14.50 | 14.12 | 14.17 | 144,889 | -0.24(-1.67%) |
Jan 12, 2011 | 14.99 | 15.02 | 14.40 | 14.41 | 300,394 | -0.38(-2.57%) |
Jan 11, 2011 | 13.59 | 14.79 | 13.44 | 14.79 | 714,064 | +1.62(+12.30%) |
Jan 10, 2011 | 13.25 | 13.31 | 12.88 | 13.17 | 275,103 | -0.25(-1.86%) |
Jan 07, 2011 | 13.57 | 13.66 | 13.12 | 13.42 | 301,893 | -0.17(-1.25%) |
Jan 06, 2011 | 13.89 | 13.89 | 13.57 | 13.59 | 127,659 | -0.25(-1.81%) |
Jan 05, 2011 | 13.64 | 13.89 | 13.60 | 13.84 | 95,655 | +0.08(+0.58%) |
Jan 04, 2011 | 13.95 | 13.97 | 13.60 | 13.76 | 165,235 | -0.14(-1.01%) |
Jan 03, 2011 | 13.82 | 14.11 | 13.68 | 13.90 | 232,782 | +0.28(+2.06%) |
Dec 31, 2010 | 13.85 | 13.85 | 13.60 | 13.62 | 333,357 | +0.00(+0.00%) |
Dec 30, 2010 | 13.17 | 13.69 | 13.10 | 13.62 | 280,584 | +0.35(+2.64%) |
Dec 29, 2010 | 13.52 | 13.64 | 13.11 | 13.27 | 351,510 | -0.27(-1.99%) |
Dec 28, 2010 | 13.82 | 13.87 | 13.51 | 13.54 | 200,116 | -0.29(-2.10%) |
Dec 27, 2010 | 14.02 | 14.03 | 13.67 | 13.83 | 163,699 | -0.18(-1.28%) |
Dec 23, 2010 | 13.83 | 14.25 | 13.71 | 14.01 | 158,659 | +0.17(+1.23%) |
Dec 22, 2010 | 13.99 | 14.14 | 13.72 | 13.84 | 289,431 | -0.16(-1.14%) |
Dec 21, 2010 | 14.31 | 14.50 | 14.00 | 14.00 | 262,360 | -0.26(-1.82%) |
Dec 20, 2010 | 13.91 | 14.30 | 13.63 | 14.26 | 205,250 | +0.49(+3.56%) |
Dec 17, 2010 | 14.07 | 14.20 | 13.76 | 13.77 | 224,471 | -0.30(-2.13%) |
Dec 16, 2010 | 14.11 | 14.24 | 14.00 | 14.07 | 106,012 | -0.04(-0.29%) |
Dec 15, 2010 | 14.29 | 14.48 | 14.11 | 14.11 | 120,931 | -0.19(-1.33%) |
Dec 14, 2010 | 14.63 | 14.64 | 14.26 | 14.30 | 132,888 | -0.32(-2.19%) |
Dec 13, 2010 | 14.75 | 14.82 | 14.47 | 14.62 | 140,304 | -0.01(-0.07%) |
Dec 10, 2010 | 14.50 | 14.75 | 14.25 | 14.63 | 229,389 | +0.30(+2.09%) |
Dec 09, 2010 | 14.85 | 14.85 | 14.30 | 14.33 | 173,491 | -0.36(-2.45%) |
Dec 08, 2010 | 14.80 | 14.88 | 14.25 | 14.69 | 234,859 | -0.10(-0.68%) |
Dec 07, 2010 | 15.23 | 15.23 | 14.75 | 14.79 | 163,491 | -0.27(-1.79%) |
Dec 06, 2010 | 14.98 | 15.20 | 14.84 | 15.06 | 242,414 | +0.25(+1.69%) |
Dec 03, 2010 | 14.66 | 14.87 | 14.65 | 14.81 | 147,311 | -0.08(-0.54%) |
Dec 02, 2010 | 15.00 | 15.00 | 14.60 | 14.89 | 213,465 | -0.08(-0.53%) |