Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.59 | 12.90 | 12.14 | 12.72 | 255,491 | +0.24(+1.92%) |
Feb 25, 2011 | 12.75 | 13.18 | 12.32 | 12.48 | 487,421 | -0.18(-1.46%) |
Feb 24, 2011 | 11.61 | 12.74 | 11.61 | 12.66 | 1,086,752 | +1.04(+8.99%) |
Feb 23, 2011 | 11.82 | 11.99 | 10.94 | 11.62 | 418,544 | -0.22(-1.86%) |
Feb 22, 2011 | 11.89 | 12.00 | 11.39 | 11.84 | 493,837 | -0.32(-2.63%) |
Feb 18, 2011 | 11.70 | 12.24 | 11.55 | 12.16 | 882,042 | +0.47(+4.02%) |
Feb 17, 2011 | 11.73 | 11.86 | 11.23 | 11.69 | 437,106 | -0.05(-0.43%) |
Feb 16, 2011 | 11.68 | 11.83 | 11.64 | 11.74 | 109,354 | +0.03(+0.26%) |
Feb 15, 2011 | 12.07 | 12.08 | 11.65 | 11.71 | 193,039 | -0.42(-3.46%) |
Feb 14, 2011 | 12.06 | 12.14 | 12.04 | 12.13 | 286,307 | +0.13(+1.08%) |
Feb 11, 2011 | 12.00 | 12.09 | 11.85 | 12.00 | 257,804 | -0.04(-0.33%) |
Feb 10, 2011 | 11.87 | 12.10 | 11.55 | 12.04 | 455,678 | +0.29(+2.47%) |
Feb 09, 2011 | 11.60 | 12.37 | 11.25 | 11.75 | 1,749,136 | +1.88(+19.05%) |
Feb 08, 2011 | 9.950 | 10.00 | 9.700 | 9.870 | 334,730 | -0.07(-0.70%) |
Feb 07, 2011 | 9.770 | 10.06 | 9.730 | 9.940 | 183,631 | +0.25(+2.58%) |
Feb 04, 2011 | 9.710 | 9.770 | 9.500 | 9.690 | 211,962 | -0.05(-0.51%) |
Feb 03, 2011 | 10.00 | 10.05 | 9.550 | 9.740 | 129,793 | -0.23(-2.31%) |
Feb 02, 2011 | 10.17 | 10.25 | 9.850 | 9.970 | 370,035 | -0.18(-1.77%) |
Feb 01, 2011 | 9.470 | 10.20 | 9.430 | 10.15 | 578,203 | +0.75(+7.98%) |
Jan 31, 2011 | 9.410 | 9.600 | 9.360 | 9.400 | 73,561 | +0.04(+0.43%) |
Jan 28, 2011 | 9.850 | 9.870 | 9.250 | 9.360 | 317,289 | -0.47(-4.78%) |
Jan 27, 2011 | 9.850 | 9.950 | 9.560 | 9.830 | 372,962 | +0.00(+0.00%) |
Jan 26, 2011 | 9.750 | 9.840 | 9.562 | 9.830 | 138,558 | +0.17(+1.76%) |
Jan 25, 2011 | 9.750 | 9.950 | 9.600 | 9.660 | 282,673 | +0.01(+0.10%) |
Jan 24, 2011 | 9.520 | 9.690 | 9.390 | 9.650 | 173,510 | +0.15(+1.58%) |
Jan 21, 2011 | 9.400 | 9.610 | 9.310 | 9.500 | 321,183 | +0.15(+1.60%) |
Jan 20, 2011 | 9.350 | 9.390 | 8.880 | 9.350 | 308,352 | -0.09(-0.95%) |
Jan 19, 2011 | 9.930 | 9.930 | 9.260 | 9.440 | 369,605 | -0.49(-4.93%) |
Jan 18, 2011 | 10.11 | 10.14 | 9.600 | 9.930 | 274,464 | -0.13(-1.29%) |
Jan 14, 2011 | 9.700 | 10.35 | 9.661 | 10.06 | 997,326 | +0.36(+3.71%) |
Jan 13, 2011 | 9.880 | 9.900 | 9.470 | 9.700 | 415,277 | -0.21(-2.12%) |
Jan 12, 2011 | 9.750 | 9.960 | 9.650 | 9.910 | 236,948 | +0.17(+1.75%) |
Jan 11, 2011 | 9.840 | 9.980 | 9.610 | 9.740 | 407,017 | -0.06(-0.61%) |
Jan 10, 2011 | 9.530 | 9.850 | 9.480 | 9.800 | 513,044 | +0.18(+1.87%) |
Jan 07, 2011 | 9.500 | 9.640 | 9.330 | 9.620 | 425,315 | +0.12(+1.26%) |
Jan 06, 2011 | 9.500 | 9.600 | 9.210 | 9.500 | 643,982 | -0.08(-0.84%) |
Jan 05, 2011 | 8.830 | 9.740 | 8.830 | 9.580 | 1,565,231 | +1.21(+14.46%) |
Jan 04, 2011 | 8.630 | 8.630 | 8.120 | 8.370 | 206,308 | -0.25(-2.90%) |
Jan 03, 2011 | 8.560 | 8.770 | 8.560 | 8.620 | 114,659 | +0.17(+2.01%) |
Dec 31, 2010 | 8.680 | 8.760 | 8.450 | 8.450 | 139,664 | -0.33(-3.76%) |
Dec 30, 2010 | 8.830 | 8.960 | 8.641 | 8.780 | 154,248 | -0.10(-1.13%) |
Dec 29, 2010 | 8.700 | 8.950 | 8.680 | 8.880 | 84,330 | +0.17(+1.95%) |
Dec 28, 2010 | 8.710 | 8.740 | 8.580 | 8.710 | 36,019 | -0.01(-0.11%) |
Dec 27, 2010 | 8.690 | 8.730 | 8.590 | 8.720 | 36,482 | +0.00(+0.00%) |
Dec 23, 2010 | 8.680 | 8.760 | 8.630 | 8.720 | 79,881 | -0.01(-0.11%) |
Dec 22, 2010 | 8.850 | 8.970 | 8.620 | 8.730 | 104,386 | -0.08(-0.91%) |
Dec 21, 2010 | 8.750 | 8.940 | 8.730 | 8.810 | 233,626 | +0.10(+1.15%) |
Dec 20, 2010 | 8.790 | 8.965 | 8.670 | 8.710 | 304,526 | -0.01(-0.11%) |
Dec 17, 2010 | 8.270 | 8.720 | 8.120 | 8.720 | 212,567 | +0.56(+6.86%) |
Dec 16, 2010 | 8.020 | 8.210 | 8.020 | 8.160 | 72,046 | +0.12(+1.49%) |
Dec 15, 2010 | 8.080 | 8.300 | 7.940 | 8.040 | 216,656 | -0.03(-0.37%) |
Dec 14, 2010 | 7.820 | 8.080 | 7.620 | 8.070 | 184,063 | +0.25(+3.20%) |
Dec 13, 2010 | 8.190 | 8.340 | 7.721 | 7.820 | 256,805 | -0.36(-4.40%) |
Dec 10, 2010 | 7.460 | 8.400 | 7.370 | 8.180 | 653,714 | +0.67(+8.92%) |
Dec 09, 2010 | 7.690 | 7.710 | 7.500 | 7.510 | 177,105 | -0.20(-2.59%) |
Dec 08, 2010 | 7.700 | 7.860 | 7.650 | 7.710 | 191,693 | +0.05(+0.65%) |
Dec 07, 2010 | 8.110 | 8.110 | 7.550 | 7.660 | 369,978 | -0.48(-5.90%) |
Dec 06, 2010 | 8.070 | 8.240 | 7.960 | 8.140 | 163,747 | +0.03(+0.37%) |
Dec 03, 2010 | 8.100 | 8.180 | 7.970 | 8.110 | 143,180 | -0.01(-0.12%) |
Dec 02, 2010 | 8.010 | 8.210 | 8.000 | 8.120 | 160,869 | +0.09(+1.12%) |