Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.05 | 15.58 | 14.88 | 15.51 | 602,228 | +0.55(+3.68%) |
Feb 25, 2011 | 14.97 | 15.08 | 14.84 | 14.96 | 594,682 | +0.13(+0.88%) |
Feb 24, 2011 | 14.86 | 15.09 | 14.50 | 14.83 | 640,775 | -0.05(-0.34%) |
Feb 23, 2011 | 15.10 | 15.34 | 14.50 | 14.88 | 720,804 | -0.07(-0.47%) |
Feb 22, 2011 | 15.69 | 15.74 | 14.85 | 14.95 | 1,730,600 | +0.88(+6.25%) |
Feb 18, 2011 | 14.48 | 14.48 | 14.05 | 14.07 | 682,808 | -0.41(-2.83%) |
Feb 17, 2011 | 14.83 | 15.00 | 14.46 | 14.48 | 253,293 | -0.32(-2.16%) |
Feb 16, 2011 | 14.37 | 15.00 | 14.33 | 14.80 | 426,494 | +0.58(+4.08%) |
Feb 15, 2011 | 15.43 | 15.55 | 14.08 | 14.22 | 1,259,115 | -1.61(-10.17%) |
Feb 14, 2011 | 15.75 | 15.95 | 15.40 | 15.83 | 398,736 | +0.10(+0.64%) |
Feb 11, 2011 | 15.43 | 15.75 | 15.25 | 15.73 | 402,029 | +0.28(+1.81%) |
Feb 10, 2011 | 15.45 | 15.75 | 15.30 | 15.45 | 507,850 | -0.38(-2.40%) |
Feb 09, 2011 | 15.60 | 16.00 | 15.16 | 15.83 | 696,416 | +0.22(+1.41%) |
Feb 08, 2011 | 14.61 | 15.62 | 14.42 | 15.61 | 1,078,295 | +1.03(+7.06%) |
Feb 07, 2011 | 13.30 | 14.94 | 13.30 | 14.58 | 1,507,880 | +1.33(+10.04%) |
Feb 04, 2011 | 13.92 | 14.36 | 13.10 | 13.25 | 1,201,552 | -0.47(-3.43%) |
Feb 03, 2011 | 13.25 | 14.00 | 13.00 | 13.72 | 2,752,340 | +2.82(+25.87%) |
Feb 02, 2011 | 10.23 | 10.94 | 10.10 | 10.90 | 674,012 | +0.75(+7.39%) |
Feb 01, 2011 | 10.05 | 10.20 | 9.900 | 10.15 | 289,370 | +0.23(+2.32%) |
Jan 31, 2011 | 10.35 | 10.41 | 9.830 | 9.920 | 239,850 | -0.38(-3.69%) |
Jan 28, 2011 | 10.62 | 10.86 | 10.11 | 10.30 | 302,506 | -0.30(-2.83%) |
Jan 27, 2011 | 10.58 | 10.66 | 10.31 | 10.60 | 247,273 | +0.04(+0.40%) |
Jan 26, 2011 | 9.970 | 10.60 | 9.830 | 10.56 | 293,034 | +0.63(+6.32%) |
Jan 25, 2011 | 10.11 | 10.11 | 9.530 | 9.930 | 360,075 | -0.25(-2.46%) |
Jan 24, 2011 | 10.00 | 10.25 | 9.800 | 10.18 | 195,056 | +0.17(+1.70%) |
Jan 21, 2011 | 10.39 | 10.49 | 10.00 | 10.01 | 221,430 | -0.32(-3.10%) |
Jan 20, 2011 | 10.89 | 10.91 | 10.21 | 10.33 | 308,543 | -0.65(-5.92%) |
Jan 19, 2011 | 11.24 | 11.49 | 10.72 | 10.98 | 648,541 | -0.23(-2.05%) |
Jan 18, 2011 | 10.77 | 11.26 | 10.16 | 11.21 | 692,934 | +0.41(+3.80%) |
Jan 14, 2011 | 9.600 | 10.80 | 9.600 | 10.80 | 827,179 | +1.10(+11.34%) |
Jan 13, 2011 | 9.850 | 9.880 | 9.600 | 9.700 | 171,373 | -0.16(-1.62%) |
Jan 12, 2011 | 9.820 | 9.970 | 9.670 | 9.860 | 427,553 | +0.09(+0.92%) |
Jan 11, 2011 | 9.810 | 9.890 | 9.500 | 9.770 | 284,926 | -0.01(-0.10%) |
Jan 10, 2011 | 9.920 | 9.980 | 9.700 | 9.780 | 392,011 | -0.12(-1.21%) |
Jan 07, 2011 | 9.040 | 9.930 | 9.012 | 9.900 | 995,540 | +0.86(+9.48%) |
Jan 06, 2011 | 8.980 | 9.050 | 8.950 | 9.043 | 114,638 | +0.06(+0.70%) |
Jan 05, 2011 | 8.810 | 9.045 | 8.810 | 8.980 | 180,875 | +0.20(+2.28%) |
Jan 04, 2011 | 9.060 | 9.180 | 8.770 | 8.780 | 250,543 | -0.24(-2.66%) |
Jan 03, 2011 | 9.100 | 9.100 | 8.910 | 9.020 | 171,569 | -0.01(-0.11%) |
Dec 31, 2010 | 9.050 | 9.070 | 8.930 | 9.030 | 124,921 | +0.01(+0.11%) |
Dec 30, 2010 | 8.880 | 9.050 | 8.800 | 9.020 | 144,509 | +0.11(+1.23%) |
Dec 29, 2010 | 8.970 | 9.030 | 8.840 | 8.910 | 110,861 | -0.02(-0.22%) |
Dec 28, 2010 | 9.000 | 9.050 | 8.880 | 8.930 | 119,254 | -0.03(-0.33%) |
Dec 27, 2010 | 8.940 | 9.000 | 8.820 | 8.960 | 77,966 | -0.02(-0.28%) |
Dec 23, 2010 | 8.990 | 9.040 | 8.950 | 8.985 | 82,218 | -0.04(-0.39%) |
Dec 22, 2010 | 8.930 | 9.050 | 8.890 | 9.020 | 187,011 | +0.08(+0.89%) |
Dec 21, 2010 | 9.090 | 9.090 | 8.880 | 8.940 | 216,622 | -0.10(-1.11%) |
Dec 20, 2010 | 9.010 | 9.110 | 8.930 | 9.040 | 305,374 | +0.03(+0.33%) |
Dec 17, 2010 | 8.950 | 9.040 | 8.840 | 9.010 | 339,890 | +0.06(+0.67%) |
Dec 16, 2010 | 8.850 | 8.980 | 8.730 | 8.950 | 197,789 | +0.06(+0.67%) |
Dec 15, 2010 | 9.190 | 9.190 | 8.730 | 8.890 | 796,036 | -0.37(-4.00%) |
Dec 14, 2010 | 9.570 | 9.620 | 9.110 | 9.260 | 309,616 | -0.27(-2.83%) |
Dec 13, 2010 | 9.510 | 9.720 | 9.430 | 9.530 | 402,542 | +0.04(+0.42%) |
Dec 10, 2010 | 9.340 | 9.540 | 9.330 | 9.490 | 339,104 | +0.16(+1.71%) |
Dec 09, 2010 | 9.220 | 9.350 | 9.090 | 9.330 | 490,159 | +0.14(+1.52%) |
Dec 08, 2010 | 9.000 | 9.350 | 9.000 | 9.190 | 446,927 | +0.20(+2.22%) |
Dec 07, 2010 | 8.700 | 9.086 | 8.570 | 8.990 | 735,124 | +0.37(+4.29%) |
Dec 06, 2010 | 8.210 | 8.740 | 8.210 | 8.620 | 419,707 | +0.46(+5.64%) |
Dec 03, 2010 | 7.860 | 8.290 | 7.780 | 8.160 | 271,466 | +0.25(+3.16%) |
Dec 02, 2010 | 7.780 | 8.060 | 7.720 | 7.910 | 251,872 | +0.12(+1.54%) |