Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.37 | 14.45 | 14.10 | 14.25 | 12,061 | -0.16(-1.11%) |
Feb 25, 2011 | 14.01 | 14.41 | 14.01 | 14.41 | 2,811 | +0.42(+3.00%) |
Feb 24, 2011 | 14.39 | 14.39 | 13.94 | 13.99 | 9,875 | -0.40(-2.78%) |
Feb 23, 2011 | 14.10 | 14.50 | 14.01 | 14.39 | 1,900 | -0.13(-0.92%) |
Feb 22, 2011 | 14.70 | 14.70 | 14.24 | 14.52 | 3,440 | -0.25(-1.67%) |
Feb 18, 2011 | 15.07 | 15.07 | 14.75 | 14.77 | 7,078 | -0.16(-1.07%) |
Feb 17, 2011 | 14.98 | 15.50 | 14.70 | 14.93 | 40,241 | +0.11(+0.74%) |
Feb 16, 2011 | 14.31 | 14.98 | 14.17 | 14.82 | 18,650 | +0.69(+4.88%) |
Feb 15, 2011 | 14.01 | 14.40 | 13.85 | 14.13 | 37,576 | -0.01(-0.07%) |
Feb 14, 2011 | 13.89 | 14.24 | 13.77 | 14.14 | 9,385 | +0.37(+2.69%) |
Feb 11, 2011 | 13.85 | 13.95 | 13.50 | 13.77 | 11,918 | -0.11(-0.79%) |
Feb 10, 2011 | 13.75 | 14.11 | 13.71 | 13.88 | 17,915 | +0.04(+0.29%) |
Feb 09, 2011 | 13.56 | 13.84 | 13.36 | 13.84 | 8,827 | +0.34(+2.52%) |
Feb 08, 2011 | 13.20 | 13.50 | 13.18 | 13.50 | 7,913 | +0.20(+1.50%) |
Feb 07, 2011 | 12.90 | 13.44 | 12.90 | 13.30 | 40,236 | +0.45(+3.50%) |
Feb 04, 2011 | 12.56 | 12.85 | 12.56 | 12.85 | 7,312 | +0.10(+0.78%) |
Feb 03, 2011 | 12.75 | 12.85 | 12.65 | 12.75 | 1,600 | -0.09(-0.69%) |
Feb 02, 2011 | 12.40 | 12.97 | 12.40 | 12.84 | 6,655 | +0.34(+2.71%) |
Feb 01, 2011 | 12.02 | 12.55 | 11.93 | 12.50 | 22,246 | +0.50(+4.17%) |
Jan 31, 2011 | 11.63 | 12.08 | 11.63 | 12.00 | 2,138 | +0.04(+0.34%) |
Jan 28, 2011 | 11.76 | 11.96 | 11.76 | 11.96 | 3,635 | +0.00(+0.00%) |
Jan 27, 2011 | 12.07 | 12.07 | 11.81 | 11.96 | 5,236 | -0.02(-0.17%) |
Jan 26, 2011 | 11.95 | 11.98 | 11.87 | 11.98 | 1,228 | +0.13(+1.10%) |
Jan 25, 2011 | 11.98 | 12.00 | 11.55 | 11.85 | 9,691 | +0.31(+2.68%) |
Jan 24, 2011 | 11.50 | 11.88 | 11.50 | 11.54 | 3,687 | +0.04(+0.36%) |
Jan 21, 2011 | 11.53 | 11.60 | 11.50 | 11.50 | 9,020 | -0.08(-0.70%) |
Jan 20, 2011 | 11.74 | 11.75 | 11.44 | 11.58 | 6,761 | -0.10(-0.85%) |
Jan 19, 2011 | 11.99 | 11.99 | 11.68 | 11.68 | 12,059 | -0.17(-1.43%) |
Jan 18, 2011 | 11.97 | 11.97 | 11.79 | 11.85 | 2,137 | -0.08(-0.67%) |
Jan 14, 2011 | 11.96 | 11.96 | 11.86 | 11.93 | 407 | +0.01(+0.08%) |
Jan 13, 2011 | 12.11 | 12.24 | 11.80 | 11.92 | 8,156 | -0.08(-0.67%) |
Jan 12, 2011 | 11.89 | 12.08 | 11.89 | 12.00 | 13,712 | +0.18(+1.48%) |
Jan 11, 2011 | 11.86 | 11.86 | 11.68 | 11.82 | 3,309 | -0.03(-0.21%) |
Jan 10, 2011 | 11.71 | 11.87 | 11.71 | 11.85 | 3,324 | +0.17(+1.46%) |
Jan 07, 2011 | 11.78 | 11.78 | 11.50 | 11.68 | 3,500 | +0.20(+1.74%) |
Jan 06, 2011 | 11.52 | 11.81 | 11.48 | 11.48 | 10,610 | -0.02(-0.17%) |
Jan 05, 2011 | 11.50 | 11.79 | 11.29 | 11.50 | 9,674 | -0.04(-0.35%) |
Jan 04, 2011 | 12.00 | 12.00 | 11.54 | 11.54 | 6,549 | -0.46(-3.83%) |
Jan 03, 2011 | 12.12 | 12.12 | 11.92 | 12.00 | 10,011 | -0.12(-0.99%) |
Dec 31, 2010 | 12.24 | 12.25 | 11.85 | 12.12 | 6,383 | +0.01(+0.08%) |
Dec 30, 2010 | 12.24 | 12.24 | 12.00 | 12.11 | 9,626 | +0.01(+0.08%) |
Dec 29, 2010 | 12.18 | 12.20 | 12.10 | 12.10 | 4,169 | +0.07(+0.58%) |
Dec 28, 2010 | 12.10 | 12.22 | 11.78 | 12.03 | 21,459 | -0.17(-1.41%) |
Dec 27, 2010 | 12.25 | 12.25 | 12.00 | 12.20 | 17,203 | +0.35(+2.96%) |
Dec 23, 2010 | 11.54 | 12.17 | 11.54 | 11.85 | 21,121 | +0.38(+3.32%) |
Dec 22, 2010 | 10.40 | 11.55 | 10.40 | 11.47 | 30,868 | +1.25(+12.23%) |
Dec 21, 2010 | 9.950 | 10.31 | 9.950 | 10.22 | 154,306 | +0.37(+3.76%) |
Dec 20, 2010 | 10.53 | 10.53 | 9.765 | 9.850 | 111,517 | -0.56(-5.38%) |
Dec 17, 2010 | 11.00 | 11.25 | 10.41 | 10.41 | 58,107 | -0.59(-5.36%) |
Dec 16, 2010 | 10.74 | 11.00 | 10.74 | 11.00 | 370 | -0.01(-0.07%) |
Dec 15, 2010 | 11.10 | 11.10 | 11.01 | 11.01 | 4,530 | -0.06(-0.56%) |
Dec 14, 2010 | 10.93 | 11.45 | 10.65 | 11.07 | 26,880 | +0.15(+1.37%) |
Dec 13, 2010 | 10.86 | 11.00 | 10.86 | 10.92 | 5,032 | +0.07(+0.65%) |
Dec 10, 2010 | 10.48 | 10.85 | 10.46 | 10.85 | 7,900 | +0.47(+4.53%) |
Dec 09, 2010 | 10.45 | 10.50 | 9.910 | 10.38 | 11,941 | -0.05(-0.48%) |
Dec 08, 2010 | 10.00 | 10.44 | 9.900 | 10.43 | 15,867 | +0.53(+5.35%) |
Dec 07, 2010 | 9.890 | 10.00 | 9.790 | 9.900 | 2,495 | +0.00(+0.00%) |
Dec 06, 2010 | 9.830 | 9.990 | 9.725 | 9.900 | 7,363 | +0.11(+1.12%) |
Dec 03, 2010 | 9.880 | 10.00 | 9.650 | 9.790 | 2,067 | -0.14(-1.41%) |
Dec 02, 2010 | 10.11 | 10.15 | 9.820 | 9.930 | 6,866 | -0.07(-0.70%) |