Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.79 | 14.99 | 14.60 | 14.94 | 202,069 | +0.20(+1.36%) |
Feb 25, 2011 | 14.69 | 14.92 | 14.40 | 14.74 | 178,804 | +0.08(+0.55%) |
Feb 24, 2011 | 13.83 | 14.75 | 13.31 | 14.66 | 421,659 | +0.81(+5.85%) |
Feb 23, 2011 | 14.75 | 14.76 | 13.60 | 13.85 | 412,672 | -0.83(-5.65%) |
Feb 22, 2011 | 14.41 | 15.28 | 14.25 | 14.68 | 470,916 | +0.03(+0.20%) |
Feb 18, 2011 | 13.28 | 14.88 | 13.25 | 14.65 | 834,572 | +1.46(+11.07%) |
Feb 17, 2011 | 12.64 | 14.20 | 12.46 | 13.19 | 1,759,863 | +2.33(+21.45%) |
Feb 16, 2011 | 10.62 | 10.91 | 10.60 | 10.86 | 233,789 | +0.26(+2.45%) |
Feb 15, 2011 | 10.48 | 10.70 | 10.46 | 10.60 | 112,021 | +0.06(+0.57%) |
Feb 14, 2011 | 10.32 | 10.64 | 10.24 | 10.54 | 162,684 | +0.30(+2.93%) |
Feb 11, 2011 | 9.970 | 10.36 | 9.900 | 10.24 | 91,380 | +0.20(+1.99%) |
Feb 10, 2011 | 9.920 | 10.19 | 9.760 | 10.04 | 57,307 | +0.03(+0.30%) |
Feb 09, 2011 | 9.790 | 10.02 | 9.730 | 10.01 | 51,919 | +0.15(+1.52%) |
Feb 08, 2011 | 9.840 | 9.870 | 9.550 | 9.860 | 88,078 | -0.04(-0.40%) |
Feb 07, 2011 | 9.850 | 10.00 | 9.810 | 9.900 | 29,291 | +0.04(+0.41%) |
Feb 04, 2011 | 9.910 | 9.910 | 9.630 | 9.860 | 60,280 | -0.04(-0.40%) |
Feb 03, 2011 | 10.04 | 10.50 | 9.770 | 9.900 | 211,632 | -0.06(-0.60%) |
Feb 02, 2011 | 9.800 | 10.05 | 9.760 | 9.960 | 66,015 | +0.14(+1.43%) |
Feb 01, 2011 | 9.810 | 9.910 | 9.700 | 9.820 | 38,597 | +0.08(+0.82%) |
Jan 31, 2011 | 9.900 | 9.980 | 9.710 | 9.740 | 54,157 | -0.11(-1.12%) |
Jan 28, 2011 | 10.19 | 10.30 | 9.710 | 9.850 | 118,873 | -0.33(-3.24%) |
Jan 27, 2011 | 9.780 | 10.20 | 9.670 | 10.18 | 141,413 | +0.41(+4.20%) |
Jan 26, 2011 | 9.720 | 9.910 | 9.650 | 9.770 | 49,711 | +0.10(+1.03%) |
Jan 25, 2011 | 9.610 | 9.860 | 9.590 | 9.670 | 67,106 | -0.03(-0.31%) |
Jan 24, 2011 | 9.680 | 9.740 | 9.500 | 9.700 | 41,846 | -0.01(-0.10%) |
Jan 21, 2011 | 9.760 | 9.830 | 9.560 | 9.710 | 69,042 | +0.01(+0.10%) |
Jan 20, 2011 | 9.680 | 9.770 | 9.610 | 9.700 | 56,787 | -0.04(-0.41%) |
Jan 19, 2011 | 9.950 | 9.950 | 9.680 | 9.740 | 110,840 | -0.19(-1.91%) |
Jan 18, 2011 | 9.750 | 9.930 | 9.620 | 9.930 | 92,595 | +0.16(+1.64%) |
Jan 14, 2011 | 9.830 | 9.830 | 9.750 | 9.770 | 127,426 | -0.06(-0.61%) |
Jan 13, 2011 | 9.870 | 9.950 | 9.790 | 9.830 | 80,352 | -0.02(-0.20%) |
Jan 12, 2011 | 9.880 | 9.950 | 9.820 | 9.850 | 266,515 | +0.09(+0.92%) |
Jan 11, 2011 | 9.870 | 9.960 | 9.500 | 9.760 | 278,035 | -0.09(-0.91%) |
Jan 10, 2011 | 9.830 | 9.950 | 9.780 | 9.850 | 90,864 | -0.01(-0.10%) |
Jan 07, 2011 | 9.940 | 10.05 | 9.720 | 9.860 | 96,308 | -0.10(-1.00%) |
Jan 06, 2011 | 10.02 | 10.04 | 9.700 | 9.960 | 107,144 | -0.08(-0.80%) |
Jan 05, 2011 | 10.01 | 10.15 | 9.870 | 10.04 | 168,610 | -0.02(-0.20%) |
Jan 04, 2011 | 10.34 | 10.53 | 9.980 | 10.06 | 231,847 | -0.15(-1.47%) |
Jan 03, 2011 | 9.970 | 10.30 | 9.920 | 10.21 | 151,225 | +0.37(+3.76%) |
Dec 31, 2010 | 9.800 | 9.920 | 9.760 | 9.840 | 115,489 | +0.04(+0.41%) |
Dec 30, 2010 | 9.870 | 9.960 | 9.740 | 9.800 | 98,242 | -0.05(-0.51%) |
Dec 29, 2010 | 9.960 | 10.02 | 9.850 | 9.850 | 41,544 | -0.11(-1.10%) |
Dec 28, 2010 | 9.950 | 10.02 | 9.820 | 9.960 | 39,793 | +0.05(+0.50%) |
Dec 27, 2010 | 9.980 | 10.00 | 9.750 | 9.910 | 77,624 | -0.13(-1.29%) |
Dec 23, 2010 | 9.800 | 10.10 | 9.800 | 10.04 | 122,684 | +0.28(+2.87%) |
Dec 22, 2010 | 9.400 | 9.790 | 9.270 | 9.760 | 244,126 | +0.40(+4.27%) |
Dec 21, 2010 | 9.530 | 9.550 | 9.220 | 9.360 | 188,407 | -0.07(-0.74%) |
Dec 20, 2010 | 9.660 | 9.714 | 9.320 | 9.430 | 162,401 | -0.23(-2.38%) |
Dec 17, 2010 | 9.840 | 9.880 | 9.640 | 9.660 | 168,069 | -0.25(-2.52%) |
Dec 16, 2010 | 9.900 | 9.940 | 9.810 | 9.910 | 109,022 | +0.06(+0.61%) |
Dec 15, 2010 | 9.950 | 9.985 | 9.810 | 9.850 | 83,376 | -0.09(-0.91%) |
Dec 14, 2010 | 10.11 | 10.11 | 9.890 | 9.940 | 121,512 | -0.11(-1.09%) |
Dec 13, 2010 | 10.24 | 10.32 | 10.05 | 10.05 | 72,142 | -0.15(-1.47%) |
Dec 10, 2010 | 10.26 | 10.32 | 10.10 | 10.20 | 107,183 | -0.07(-0.68%) |
Dec 09, 2010 | 10.36 | 10.43 | 10.25 | 10.27 | 56,901 | -0.02(-0.19%) |
Dec 08, 2010 | 10.29 | 10.36 | 10.24 | 10.29 | 75,950 | +0.02(+0.19%) |
Dec 07, 2010 | 10.54 | 10.55 | 10.23 | 10.27 | 81,192 | -0.06(-0.58%) |
Dec 06, 2010 | 10.47 | 10.57 | 10.33 | 10.33 | 56,517 | -0.14(-1.34%) |
Dec 03, 2010 | 10.33 | 10.66 | 10.21 | 10.47 | 66,478 | +0.06(+0.58%) |
Dec 02, 2010 | 10.14 | 10.44 | 10.06 | 10.41 | 85,623 | +0.34(+3.38%) |