Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.64 | 12.87 | 12.60 | 12.84 | 620,267 | +0.17(+1.31%) |
Feb 25, 2011 | 12.54 | 12.68 | 12.49 | 12.67 | 190,543 | +0.19(+1.50%) |
Feb 24, 2011 | 12.61 | 12.69 | 12.40 | 12.49 | 467,988 | -0.11(-0.87%) |
Feb 23, 2011 | 12.76 | 12.77 | 12.56 | 12.59 | 393,527 | -0.15(-1.20%) |
Feb 22, 2011 | 12.96 | 13.03 | 12.73 | 12.75 | 542,526 | -0.33(-2.53%) |
Feb 18, 2011 | 13.05 | 13.10 | 13.01 | 13.08 | 312,250 | +0.02(+0.17%) |
Feb 17, 2011 | 13.02 | 13.10 | 13.01 | 13.06 | 494,359 | +0.00(+0.03%) |
Feb 16, 2011 | 13.04 | 13.14 | 12.98 | 13.05 | 329,908 | +0.07(+0.57%) |
Feb 15, 2011 | 12.97 | 13.09 | 12.96 | 12.98 | 358,000 | -0.03(-0.20%) |
Feb 14, 2011 | 13.01 | 13.09 | 12.92 | 13.00 | 344,372 | -0.01(-0.10%) |
Feb 11, 2011 | 12.97 | 13.10 | 12.91 | 13.02 | 622,941 | -0.00(-0.03%) |
Feb 10, 2011 | 13.07 | 13.17 | 12.92 | 13.02 | 486,102 | -0.13(-0.99%) |
Feb 09, 2011 | 13.08 | 13.19 | 13.04 | 13.15 | 925,503 | +0.07(+0.57%) |
Feb 08, 2011 | 13.05 | 13.18 | 12.88 | 13.08 | 835,811 | -0.04(-0.33%) |
Feb 07, 2011 | 12.60 | 13.35 | 12.51 | 13.12 | 2,728,771 | +1.06(+8.83%) |
Feb 04, 2011 | 12.00 | 12.08 | 11.95 | 12.06 | 356,273 | +0.05(+0.43%) |
Feb 03, 2011 | 11.88 | 12.03 | 11.83 | 12.01 | 445,958 | +0.13(+1.10%) |
Feb 02, 2011 | 11.86 | 11.99 | 11.81 | 11.87 | 352,601 | -0.03(-0.29%) |
Feb 01, 2011 | 11.75 | 11.96 | 11.75 | 11.91 | 250,030 | +0.23(+1.97%) |
Jan 31, 2011 | 11.75 | 11.83 | 11.65 | 11.68 | 484,241 | -0.03(-0.26%) |
Jan 28, 2011 | 11.91 | 11.91 | 11.66 | 11.71 | 569,214 | -0.18(-1.54%) |
Jan 27, 2011 | 11.81 | 11.90 | 11.79 | 11.89 | 388,473 | +0.07(+0.55%) |
Jan 26, 2011 | 11.85 | 11.93 | 11.79 | 11.83 | 273,232 | -0.02(-0.18%) |
Jan 25, 2011 | 11.68 | 11.87 | 11.68 | 11.85 | 439,511 | +0.12(+1.00%) |
Jan 24, 2011 | 11.71 | 11.75 | 11.67 | 11.73 | 288,407 | +0.04(+0.33%) |
Jan 21, 2011 | 11.74 | 11.87 | 11.63 | 11.69 | 521,710 | +0.19(+1.62%) |
Jan 20, 2011 | 11.56 | 11.63 | 11.41 | 11.51 | 338,606 | -0.06(-0.53%) |
Jan 19, 2011 | 11.71 | 11.76 | 11.53 | 11.57 | 317,562 | -0.17(-1.41%) |
Jan 18, 2011 | 11.79 | 11.79 | 11.64 | 11.73 | 256,555 | -0.05(-0.44%) |
Jan 14, 2011 | 11.74 | 11.81 | 11.67 | 11.78 | 364,477 | +0.01(+0.07%) |
Jan 13, 2011 | 11.97 | 11.99 | 11.77 | 11.77 | 474,967 | -0.17(-1.46%) |
Jan 12, 2011 | 12.06 | 12.06 | 11.90 | 11.95 | 377,179 | -0.02(-0.15%) |
Jan 11, 2011 | 11.97 | 12.03 | 11.90 | 11.97 | 207,727 | +0.04(+0.36%) |
Jan 10, 2011 | 11.87 | 11.97 | 11.85 | 11.92 | 379,291 | -0.00(-0.04%) |
Jan 07, 2011 | 12.04 | 12.04 | 11.91 | 11.93 | 596,127 | -0.09(-0.72%) |
Jan 06, 2011 | 11.93 | 12.04 | 11.77 | 12.01 | 1,055,609 | +0.07(+0.55%) |
Jan 05, 2011 | 11.84 | 11.95 | 11.80 | 11.95 | 406,096 | +0.07(+0.55%) |
Jan 04, 2011 | 11.94 | 11.94 | 11.80 | 11.88 | 298,772 | -0.01(-0.07%) |
Jan 03, 2011 | 11.84 | 11.91 | 11.73 | 11.89 | 351,220 | +0.13(+1.15%) |
Dec 31, 2010 | 11.70 | 11.77 | 11.65 | 11.76 | 252,775 | +0.06(+0.52%) |
Dec 30, 2010 | 11.84 | 11.84 | 11.69 | 11.70 | 276,478 | -0.13(-1.07%) |
Dec 29, 2010 | 11.83 | 11.85 | 11.75 | 11.82 | 150,452 | +0.00(+0.00%) |
Dec 28, 2010 | 11.90 | 11.90 | 11.76 | 11.82 | 346,821 | -0.04(-0.37%) |
Dec 27, 2010 | 11.69 | 11.87 | 11.65 | 11.87 | 238,276 | +0.13(+1.07%) |
Dec 23, 2010 | 11.86 | 11.87 | 11.74 | 11.74 | 171,749 | -0.11(-0.95%) |
Dec 22, 2010 | 11.81 | 11.86 | 11.77 | 11.85 | 471,297 | +0.03(+0.29%) |
Dec 21, 2010 | 11.80 | 11.82 | 11.74 | 11.82 | 304,770 | +0.06(+0.48%) |
Dec 20, 2010 | 11.78 | 11.79 | 11.74 | 11.76 | 209,007 | +0.02(+0.15%) |
Dec 17, 2010 | 11.77 | 11.81 | 11.73 | 11.74 | 489,376 | -0.03(-0.30%) |
Dec 16, 2010 | 11.66 | 11.84 | 11.64 | 11.78 | 325,289 | +0.13(+1.16%) |
Dec 15, 2010 | 11.84 | 11.97 | 11.64 | 11.64 | 606,756 | -0.21(-1.76%) |
Dec 14, 2010 | 11.91 | 11.94 | 11.84 | 11.85 | 573,001 | -0.04(-0.33%) |
Dec 13, 2010 | 11.95 | 11.98 | 11.87 | 11.89 | 347,590 | -0.03(-0.22%) |
Dec 10, 2010 | 11.84 | 11.93 | 11.78 | 11.92 | 279,725 | +0.08(+0.70%) |
Dec 09, 2010 | 11.85 | 11.87 | 11.75 | 11.84 | 514,964 | +0.07(+0.59%) |
Dec 08, 2010 | 11.81 | 11.91 | 11.69 | 11.77 | 800,903 | -0.06(-0.51%) |
Dec 07, 2010 | 11.92 | 11.93 | 11.80 | 11.83 | 359,234 | +0.04(+0.33%) |
Dec 06, 2010 | 11.86 | 11.88 | 11.76 | 11.79 | 589,034 | -0.12(-1.02%) |
Dec 03, 2010 | 11.59 | 11.94 | 11.57 | 11.91 | 995,678 | +0.32(+2.78%) |
Dec 02, 2010 | 11.43 | 11.59 | 11.41 | 11.59 | 433,679 | +0.16(+1.37%) |