Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.95 | 14.07 | 13.68 | 13.83 | 380,836 | +0.05(+0.37%) |
Feb 25, 2011 | 13.27 | 13.82 | 13.27 | 13.78 | 404,799 | +0.53(+4.00%) |
Feb 24, 2011 | 13.44 | 13.49 | 13.20 | 13.25 | 284,268 | -0.16(-1.19%) |
Feb 23, 2011 | 13.30 | 13.56 | 13.13 | 13.41 | 346,966 | +0.16(+1.20%) |
Feb 22, 2011 | 13.62 | 13.64 | 13.14 | 13.25 | 464,961 | -0.50(-3.64%) |
Feb 18, 2011 | 14.07 | 14.07 | 13.66 | 13.75 | 431,748 | -0.28(-2.02%) |
Feb 17, 2011 | 13.94 | 14.12 | 13.87 | 14.03 | 353,652 | +0.07(+0.52%) |
Feb 16, 2011 | 13.70 | 13.97 | 13.60 | 13.96 | 334,247 | +0.30(+2.18%) |
Feb 15, 2011 | 13.76 | 13.86 | 13.48 | 13.66 | 361,152 | -0.11(-0.79%) |
Feb 14, 2011 | 13.44 | 13.78 | 13.44 | 13.77 | 338,891 | +0.22(+1.66%) |
Feb 11, 2011 | 13.19 | 13.54 | 13.15 | 13.54 | 273,497 | +0.24(+1.80%) |
Feb 10, 2011 | 13.30 | 13.31 | 13.06 | 13.30 | 331,364 | -0.05(-0.38%) |
Feb 09, 2011 | 13.12 | 13.36 | 13.06 | 13.36 | 341,390 | +0.00(+0.00%) |
Feb 08, 2011 | 13.35 | 13.42 | 13.00 | 13.36 | 237,483 | +0.01(+0.11%) |
Feb 07, 2011 | 13.01 | 13.36 | 13.01 | 13.34 | 369,280 | +0.38(+2.91%) |
Feb 04, 2011 | 12.74 | 13.02 | 12.67 | 12.96 | 376,962 | +0.20(+1.53%) |
Feb 03, 2011 | 12.80 | 12.89 | 12.70 | 12.77 | 428,738 | -0.04(-0.28%) |
Feb 02, 2011 | 13.06 | 13.06 | 12.77 | 12.80 | 357,403 | -0.27(-2.05%) |
Feb 01, 2011 | 12.94 | 13.12 | 12.65 | 13.07 | 571,786 | +0.41(+3.27%) |
Jan 31, 2011 | 12.46 | 12.85 | 12.46 | 12.66 | 576,028 | +0.41(+3.32%) |
Jan 28, 2011 | 12.57 | 12.64 | 12.22 | 12.25 | 429,230 | -0.30(-2.43%) |
Jan 27, 2011 | 12.70 | 12.75 | 12.48 | 12.56 | 246,179 | -0.08(-0.63%) |
Jan 26, 2011 | 12.60 | 12.86 | 12.48 | 12.64 | 475,176 | +0.11(+0.87%) |
Jan 25, 2011 | 12.23 | 12.75 | 12.11 | 12.53 | 563,123 | +0.22(+1.83%) |
Jan 24, 2011 | 12.43 | 12.47 | 12.24 | 12.30 | 255,533 | -0.07(-0.53%) |
Jan 21, 2011 | 12.18 | 12.43 | 12.14 | 12.37 | 381,825 | +0.28(+2.34%) |
Jan 20, 2011 | 12.17 | 12.25 | 11.98 | 12.09 | 378,190 | -0.16(-1.30%) |
Jan 19, 2011 | 12.41 | 12.48 | 12.17 | 12.25 | 448,722 | -0.12(-0.94%) |
Jan 18, 2011 | 12.01 | 12.54 | 12.01 | 12.36 | 624,672 | +0.43(+3.59%) |
Jan 14, 2011 | 11.75 | 11.97 | 11.66 | 11.93 | 229,557 | +0.12(+1.04%) |
Jan 13, 2011 | 11.72 | 11.85 | 11.56 | 11.81 | 334,392 | +0.04(+0.37%) |
Jan 12, 2011 | 11.81 | 11.87 | 11.70 | 11.77 | 252,440 | +0.07(+0.62%) |
Jan 11, 2011 | 11.77 | 11.80 | 11.61 | 11.69 | 318,668 | -0.03(-0.25%) |
Jan 10, 2011 | 11.55 | 11.96 | 11.53 | 11.72 | 474,853 | +0.17(+1.51%) |
Jan 07, 2011 | 11.45 | 11.69 | 11.38 | 11.55 | 388,266 | +0.16(+1.40%) |
Jan 06, 2011 | 11.18 | 11.47 | 11.18 | 11.39 | 390,041 | +0.25(+2.28%) |
Jan 05, 2011 | 10.91 | 11.15 | 10.85 | 11.14 | 189,257 | +0.17(+1.52%) |
Jan 04, 2011 | 11.13 | 11.13 | 10.71 | 10.97 | 295,155 | -0.14(-1.24%) |
Jan 03, 2011 | 11.01 | 11.19 | 10.91 | 11.11 | 338,457 | +0.22(+2.00%) |
Dec 31, 2010 | 10.77 | 11.01 | 10.77 | 10.89 | 131,177 | +0.07(+0.60%) |
Dec 30, 2010 | 10.98 | 10.98 | 10.81 | 10.82 | 187,010 | -0.21(-1.91%) |
Dec 29, 2010 | 10.89 | 11.06 | 10.74 | 11.03 | 255,906 | +0.04(+0.40%) |
Dec 28, 2010 | 10.97 | 11.06 | 10.74 | 10.99 | 300,215 | +0.07(+0.60%) |
Dec 27, 2010 | 11.11 | 11.17 | 10.89 | 10.93 | 312,278 | -0.26(-2.37%) |
Dec 23, 2010 | 11.17 | 11.28 | 11.14 | 11.19 | 376,622 | +0.02(+0.16%) |
Dec 22, 2010 | 11.06 | 11.22 | 10.97 | 11.17 | 402,479 | +0.18(+1.65%) |
Dec 21, 2010 | 11.02 | 11.06 | 10.85 | 10.99 | 270,588 | +0.15(+1.34%) |
Dec 20, 2010 | 10.85 | 10.92 | 10.75 | 10.85 | 531,399 | +0.04(+0.34%) |
Dec 17, 2010 | 10.84 | 10.87 | 10.60 | 10.81 | 444,847 | -0.06(-0.53%) |
Dec 16, 2010 | 10.90 | 10.92 | 10.76 | 10.87 | 267,132 | -0.06(-0.53%) |
Dec 15, 2010 | 10.79 | 10.95 | 10.74 | 10.93 | 435,432 | +0.15(+1.35%) |
Dec 14, 2010 | 10.47 | 11.00 | 10.47 | 10.78 | 808,128 | +0.47(+4.57%) |
Dec 13, 2010 | 10.37 | 10.52 | 10.15 | 10.31 | 435,934 | +0.01(+0.07%) |
Dec 10, 2010 | 10.24 | 10.34 | 10.13 | 10.30 | 176,571 | +0.12(+1.14%) |
Dec 09, 2010 | 10.14 | 10.32 | 10.05 | 10.19 | 275,833 | +0.07(+0.72%) |
Dec 08, 2010 | 10.26 | 10.30 | 10.02 | 10.11 | 223,197 | -0.17(-1.62%) |
Dec 07, 2010 | 10.36 | 10.39 | 10.23 | 10.28 | 250,736 | +0.04(+0.35%) |
Dec 06, 2010 | 10.32 | 10.35 | 10.12 | 10.24 | 183,849 | -0.07(-0.70%) |
Dec 03, 2010 | 9.924 | 10.34 | 9.924 | 10.32 | 232,892 | +0.34(+3.43%) |
Dec 02, 2010 | 10.01 | 10.19 | 9.938 | 9.973 | 358,816 | -0.07(-0.71%) |