Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.05 | 10.21 | 9.732 | 9.776 | 940,617 | -0.23(-2.33%) |
Feb 25, 2011 | 10.40 | 10.50 | 9.929 | 10.01 | 1,151,289 | -0.36(-3.45%) |
Feb 24, 2011 | 10.76 | 11.02 | 10.17 | 10.37 | 1,262,152 | -0.37(-3.40%) |
Feb 23, 2011 | 11.83 | 11.86 | 10.44 | 10.73 | 2,313,664 | -0.91(-7.78%) |
Feb 22, 2011 | 12.27 | 12.83 | 11.40 | 11.64 | 3,350,323 | -1.95(-14.35%) |
Feb 18, 2011 | 13.78 | 13.94 | 13.51 | 13.59 | 750,652 | -0.17(-1.22%) |
Feb 17, 2011 | 13.71 | 13.91 | 13.63 | 13.75 | 492,768 | +0.05(+0.37%) |
Feb 16, 2011 | 13.81 | 14.02 | 13.60 | 13.70 | 863,450 | +0.06(+0.43%) |
Feb 15, 2011 | 14.02 | 14.24 | 13.43 | 13.65 | 923,840 | -0.07(-0.48%) |
Feb 14, 2011 | 13.51 | 13.87 | 13.47 | 13.71 | 646,129 | +0.20(+1.51%) |
Feb 11, 2011 | 12.97 | 13.54 | 12.86 | 13.51 | 752,062 | +0.47(+3.58%) |
Feb 10, 2011 | 12.73 | 13.12 | 12.66 | 13.04 | 617,765 | +0.32(+2.53%) |
Feb 09, 2011 | 12.40 | 12.89 | 12.35 | 12.72 | 483,464 | +0.23(+1.81%) |
Feb 08, 2011 | 11.91 | 12.59 | 11.79 | 12.49 | 531,549 | +0.58(+4.84%) |
Feb 07, 2011 | 12.06 | 12.27 | 11.89 | 11.91 | 358,080 | -0.10(-0.85%) |
Feb 04, 2011 | 11.75 | 12.20 | 11.62 | 12.02 | 568,111 | +0.28(+2.36%) |
Feb 03, 2011 | 12.05 | 12.13 | 11.58 | 11.74 | 487,338 | -0.24(-2.01%) |
Feb 02, 2011 | 12.26 | 12.78 | 11.91 | 11.98 | 667,260 | -0.37(-3.01%) |
Feb 01, 2011 | 11.57 | 12.56 | 11.43 | 12.35 | 807,070 | +0.85(+7.43%) |
Jan 31, 2011 | 11.48 | 11.61 | 11.28 | 11.50 | 391,652 | +0.18(+1.55%) |
Jan 28, 2011 | 11.78 | 11.81 | 11.32 | 11.32 | 589,893 | -0.45(-3.78%) |
Jan 27, 2011 | 12.04 | 12.21 | 11.76 | 11.77 | 287,923 | -0.28(-2.30%) |
Jan 26, 2011 | 12.05 | 12.26 | 11.93 | 12.05 | 386,502 | +0.01(+0.06%) |
Jan 25, 2011 | 11.77 | 12.09 | 11.48 | 12.04 | 573,142 | +0.20(+1.67%) |
Jan 24, 2011 | 12.24 | 12.30 | 11.79 | 11.84 | 734,171 | -0.42(-3.40%) |
Jan 21, 2011 | 12.13 | 12.26 | 12.01 | 12.26 | 811,679 | +0.23(+1.88%) |
Jan 20, 2011 | 12.26 | 12.48 | 11.56 | 12.03 | 1,150,396 | -0.24(-1.96%) |
Jan 19, 2011 | 12.50 | 12.62 | 12.23 | 12.27 | 799,424 | -0.23(-1.81%) |
Jan 18, 2011 | 12.41 | 12.53 | 12.24 | 12.50 | 782,255 | +0.18(+1.42%) |
Jan 14, 2011 | 12.17 | 12.34 | 11.91 | 12.32 | 535,685 | +0.18(+1.50%) |
Jan 13, 2011 | 12.16 | 12.21 | 12.08 | 12.14 | 745,775 | -0.05(-0.42%) |
Jan 12, 2011 | 12.12 | 12.22 | 12.00 | 12.19 | 500,053 | +0.18(+1.52%) |
Jan 11, 2011 | 11.90 | 12.05 | 11.67 | 12.01 | 958,451 | +0.39(+3.33%) |
Jan 10, 2011 | 11.69 | 11.69 | 11.24 | 11.62 | 862,279 | -0.05(-0.44%) |
Jan 07, 2011 | 12.05 | 12.05 | 11.62 | 11.67 | 727,084 | -0.34(-2.80%) |
Jan 06, 2011 | 12.05 | 12.05 | 11.75 | 12.01 | 1,156,252 | +0.28(+2.43%) |
Jan 05, 2011 | 11.64 | 11.81 | 11.45 | 11.72 | 1,157,141 | +0.41(+3.61%) |
Jan 04, 2011 | 11.32 | 11.68 | 11.21 | 11.32 | 1,242,257 | +0.06(+0.52%) |
Jan 03, 2011 | 10.59 | 11.29 | 10.51 | 11.26 | 1,264,769 | +0.93(+8.98%) |
Dec 31, 2010 | 10.54 | 10.54 | 10.25 | 10.33 | 875,660 | -0.13(-1.26%) |
Dec 30, 2010 | 10.42 | 10.58 | 10.37 | 10.46 | 319,702 | +0.01(+0.14%) |
Dec 29, 2010 | 10.38 | 10.62 | 10.31 | 10.45 | 367,080 | +0.07(+0.70%) |
Dec 28, 2010 | 10.70 | 10.70 | 10.37 | 10.37 | 363,001 | -0.28(-2.60%) |
Dec 27, 2010 | 10.48 | 10.75 | 10.40 | 10.65 | 298,941 | +0.21(+2.03%) |
Dec 23, 2010 | 10.35 | 10.51 | 10.31 | 10.44 | 337,926 | +0.15(+1.42%) |
Dec 22, 2010 | 10.36 | 10.40 | 10.24 | 10.29 | 350,172 | -0.03(-0.28%) |
Dec 21, 2010 | 10.31 | 10.43 | 10.26 | 10.32 | 438,293 | +0.05(+0.50%) |
Dec 20, 2010 | 10.44 | 10.55 | 10.26 | 10.27 | 360,032 | -0.17(-1.61%) |
Dec 17, 2010 | 10.59 | 10.68 | 10.42 | 10.44 | 1,481,390 | -0.28(-2.65%) |
Dec 16, 2010 | 10.82 | 10.91 | 10.59 | 10.72 | 625,224 | -0.09(-0.81%) |
Dec 15, 2010 | 10.88 | 10.91 | 10.78 | 10.81 | 460,987 | -0.05(-0.47%) |
Dec 14, 2010 | 10.92 | 10.94 | 10.77 | 10.86 | 812,038 | +0.03(+0.27%) |
Dec 13, 2010 | 11.24 | 11.24 | 10.79 | 10.83 | 619,477 | -0.18(-1.59%) |
Dec 10, 2010 | 11.09 | 11.33 | 10.87 | 11.01 | 670,603 | -0.08(-0.72%) |
Dec 09, 2010 | 11.06 | 11.16 | 10.78 | 11.09 | 835,893 | +0.14(+1.27%) |
Dec 08, 2010 | 11.27 | 11.44 | 10.94 | 10.95 | 1,019,911 | -0.23(-2.03%) |
Dec 07, 2010 | 11.25 | 11.46 | 10.95 | 11.18 | 1,992,417 | +0.18(+1.63%) |
Dec 06, 2010 | 11.09 | 11.36 | 10.52 | 11.00 | 3,542,142 | +1.46(+15.29%) |
Dec 03, 2010 | 9.303 | 9.576 | 9.209 | 9.540 | 967,943 | +0.16(+1.68%) |
Dec 02, 2010 | 9.705 | 9.734 | 9.338 | 9.382 | 975,408 | -0.29(-2.97%) |