Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.72 | 12.72 | 12.19 | 12.45 | 243,538 | -0.05(-0.40%) |
Feb 25, 2011 | 12.55 | 12.78 | 12.25 | 12.50 | 310,438 | +0.03(+0.21%) |
Feb 24, 2011 | 11.55 | 12.48 | 11.55 | 12.47 | 406,350 | +0.90(+7.79%) |
Feb 23, 2011 | 11.72 | 11.88 | 11.49 | 11.57 | 245,659 | -0.14(-1.22%) |
Feb 22, 2011 | 12.07 | 12.07 | 11.64 | 11.71 | 661,109 | -0.54(-4.37%) |
Feb 18, 2011 | 12.49 | 12.52 | 12.15 | 12.25 | 337,553 | -0.15(-1.21%) |
Feb 17, 2011 | 12.21 | 12.55 | 12.06 | 12.40 | 547,598 | +0.22(+1.77%) |
Feb 16, 2011 | 12.22 | 12.29 | 12.10 | 12.18 | 181,156 | -0.07(-0.54%) |
Feb 15, 2011 | 12.28 | 12.38 | 12.07 | 12.25 | 202,569 | -0.01(-0.04%) |
Feb 14, 2011 | 12.02 | 12.28 | 12.02 | 12.25 | 212,926 | +0.00(+0.01%) |
Feb 11, 2011 | 12.56 | 12.63 | 12.15 | 12.25 | 702,461 | -0.43(-3.41%) |
Feb 10, 2011 | 12.38 | 12.95 | 11.98 | 12.68 | 921,673 | +0.45(+3.70%) |
Feb 09, 2011 | 12.50 | 12.50 | 12.23 | 12.23 | 347,910 | -0.29(-2.29%) |
Feb 08, 2011 | 12.66 | 12.72 | 12.31 | 12.52 | 243,605 | -0.06(-0.45%) |
Feb 07, 2011 | 12.46 | 12.84 | 12.37 | 12.57 | 522,895 | +0.02(+0.18%) |
Feb 04, 2011 | 12.34 | 12.57 | 12.14 | 12.55 | 322,789 | +0.21(+1.70%) |
Feb 03, 2011 | 12.32 | 12.34 | 11.98 | 12.34 | 761,078 | +0.01(+0.11%) |
Feb 02, 2011 | 13.13 | 13.15 | 12.04 | 12.33 | 1,571,328 | -0.88(-6.67%) |
Feb 01, 2011 | 11.79 | 13.21 | 11.59 | 13.21 | 3,168,884 | +1.78(+15.57%) |
Jan 31, 2011 | 10.96 | 11.47 | 10.81 | 11.43 | 1,599,336 | +0.94(+8.94%) |
Jan 28, 2011 | 10.64 | 10.64 | 10.27 | 10.49 | 424,145 | -0.12(-1.13%) |
Jan 27, 2011 | 10.72 | 10.75 | 10.48 | 10.61 | 204,265 | -0.10(-0.90%) |
Jan 26, 2011 | 10.44 | 10.72 | 10.38 | 10.71 | 474,949 | +0.27(+2.55%) |
Jan 25, 2011 | 10.52 | 10.70 | 10.43 | 10.44 | 245,346 | -0.04(-0.41%) |
Jan 24, 2011 | 10.33 | 10.48 | 10.27 | 10.48 | 195,649 | +0.15(+1.48%) |
Jan 21, 2011 | 10.22 | 10.37 | 10.19 | 10.33 | 316,236 | +0.13(+1.24%) |
Jan 20, 2011 | 10.09 | 10.31 | 10.05 | 10.20 | 286,093 | +0.05(+0.49%) |
Jan 19, 2011 | 10.29 | 10.30 | 10.05 | 10.15 | 278,863 | -0.08(-0.75%) |
Jan 18, 2011 | 10.30 | 10.39 | 10.17 | 10.23 | 241,334 | -0.04(-0.39%) |
Jan 14, 2011 | 10.21 | 10.30 | 10.14 | 10.27 | 140,986 | +0.00(+0.00%) |
Jan 13, 2011 | 10.43 | 10.46 | 10.27 | 10.27 | 146,147 | -0.16(-1.50%) |
Jan 12, 2011 | 10.41 | 10.43 | 10.12 | 10.43 | 527,076 | +0.01(+0.13%) |
Jan 11, 2011 | 10.08 | 10.42 | 10.08 | 10.41 | 701,399 | +0.44(+4.40%) |
Jan 10, 2011 | 9.640 | 10.02 | 9.500 | 9.975 | 441,708 | +0.38(+3.91%) |
Jan 07, 2011 | 9.566 | 9.616 | 9.480 | 9.600 | 101,998 | +0.04(+0.42%) |
Jan 06, 2011 | 9.773 | 9.773 | 9.546 | 9.560 | 144,309 | -0.18(-1.84%) |
Jan 05, 2011 | 9.676 | 9.768 | 9.600 | 9.739 | 421,781 | +0.04(+0.43%) |
Jan 04, 2011 | 9.799 | 9.862 | 9.606 | 9.698 | 260,079 | -0.13(-1.37%) |
Jan 03, 2011 | 9.623 | 9.836 | 9.520 | 9.832 | 402,594 | +0.35(+3.72%) |
Dec 31, 2010 | 9.433 | 9.493 | 9.360 | 9.480 | 149,702 | -0.02(-0.21%) |
Dec 30, 2010 | 9.211 | 9.500 | 9.211 | 9.500 | 305,614 | +0.25(+2.73%) |
Dec 29, 2010 | 9.234 | 9.307 | 9.121 | 9.247 | 550,566 | +0.09(+0.94%) |
Dec 28, 2010 | 9.144 | 9.184 | 9.061 | 9.161 | 351,988 | +0.01(+0.07%) |
Dec 27, 2010 | 9.038 | 9.224 | 8.978 | 9.154 | 154,315 | +0.06(+0.69%) |
Dec 23, 2010 | 9.154 | 9.211 | 9.078 | 9.091 | 173,956 | -0.12(-1.30%) |
Dec 22, 2010 | 9.261 | 9.290 | 9.147 | 9.211 | 281,456 | -0.11(-1.18%) |
Dec 21, 2010 | 9.553 | 9.553 | 9.277 | 9.320 | 219,073 | -0.13(-1.34%) |
Dec 20, 2010 | 9.370 | 9.550 | 9.364 | 9.447 | 482,768 | +0.08(+0.82%) |
Dec 17, 2010 | 9.144 | 9.440 | 9.144 | 9.370 | 935,143 | +0.06(+0.64%) |
Dec 16, 2010 | 8.994 | 9.430 | 8.994 | 9.310 | 603,581 | +0.28(+3.07%) |
Dec 15, 2010 | 9.094 | 9.147 | 8.945 | 9.033 | 567,826 | -0.22(-2.42%) |
Dec 14, 2010 | 9.251 | 9.490 | 9.038 | 9.257 | 677,085 | +0.09(+1.02%) |
Dec 13, 2010 | 9.221 | 9.314 | 8.911 | 9.164 | 955,915 | -0.15(-1.64%) |
Dec 10, 2010 | 9.310 | 9.433 | 9.194 | 9.317 | 343,573 | +0.01(+0.11%) |
Dec 09, 2010 | 9.520 | 9.650 | 9.101 | 9.307 | 1,266,600 | -0.21(-2.24%) |
Dec 08, 2010 | 10.02 | 10.05 | 9.483 | 9.520 | 657,179 | -0.54(-5.36%) |
Dec 07, 2010 | 10.27 | 10.27 | 9.896 | 10.06 | 428,782 | -0.10(-1.01%) |
Dec 06, 2010 | 10.27 | 10.27 | 9.975 | 10.16 | 403,815 | +0.08(+0.79%) |
Dec 03, 2010 | 10.06 | 10.12 | 9.430 | 10.08 | 1,996,552 | -0.09(-0.90%) |
Dec 02, 2010 | 9.812 | 10.30 | 9.679 | 10.17 | 1,231,459 | +0.48(+4.99%) |