Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 9.830 | 9.830 | 9.510 | 9.590 | 1,087,984 | -0.19(-1.94%) |
Feb 25, 2011 | 9.660 | 9.790 | 9.540 | 9.780 | 1,061,086 | +0.14(+1.45%) |
Feb 24, 2011 | 9.750 | 9.860 | 9.590 | 9.640 | 1,211,679 | -0.12(-1.23%) |
Feb 23, 2011 | 10.03 | 10.04 | 9.750 | 9.760 | 1,069,006 | -0.24(-2.40%) |
Feb 22, 2011 | 10.35 | 10.43 | 9.950 | 10.00 | 951,512 | -0.46(-4.40%) |
Feb 18, 2011 | 10.54 | 10.55 | 10.38 | 10.46 | 731,570 | -0.01(-0.10%) |
Feb 17, 2011 | 10.44 | 10.54 | 10.35 | 10.47 | 747,847 | +0.00(+0.00%) |
Feb 16, 2011 | 10.57 | 10.57 | 10.31 | 10.47 | 1,574,309 | -0.04(-0.38%) |
Feb 15, 2011 | 10.79 | 11.05 | 10.46 | 10.51 | 1,722,687 | -0.72(-6.41%) |
Feb 14, 2011 | 11.05 | 11.25 | 10.97 | 11.23 | 1,317,221 | +0.14(+1.26%) |
Feb 11, 2011 | 10.78 | 11.10 | 10.71 | 11.09 | 1,512,407 | +0.26(+2.40%) |
Feb 10, 2011 | 10.74 | 10.83 | 10.62 | 10.83 | 656,014 | +0.01(+0.09%) |
Feb 09, 2011 | 10.63 | 10.85 | 10.38 | 10.82 | 3,160,861 | +0.13(+1.22%) |
Feb 08, 2011 | 10.76 | 10.82 | 10.49 | 10.69 | 1,601,997 | -0.11(-1.02%) |
Feb 07, 2011 | 11.09 | 11.11 | 10.73 | 10.80 | 979,901 | -0.30(-2.70%) |
Feb 04, 2011 | 11.08 | 11.13 | 10.97 | 11.10 | 1,175,485 | -0.00(-0.02%) |
Feb 03, 2011 | 11.18 | 11.34 | 11.01 | 11.10 | 1,040,704 | -0.06(-0.52%) |
Feb 02, 2011 | 11.08 | 11.22 | 11.04 | 11.16 | 1,275,048 | -0.01(-0.09%) |
Feb 01, 2011 | 11.31 | 11.39 | 11.10 | 11.17 | 1,731,018 | -0.04(-0.36%) |
Jan 31, 2011 | 11.30 | 11.30 | 11.06 | 11.21 | 3,299,463 | -0.07(-0.62%) |
Jan 28, 2011 | 11.60 | 11.64 | 11.23 | 11.28 | 1,156,775 | -0.37(-3.20%) |
Jan 27, 2011 | 11.47 | 11.72 | 11.46 | 11.65 | 892,479 | +0.18(+1.59%) |
Jan 26, 2011 | 11.55 | 11.74 | 11.33 | 11.47 | 1,160,682 | -0.02(-0.17%) |
Jan 25, 2011 | 11.37 | 11.59 | 11.12 | 11.49 | 1,060,657 | +0.05(+0.44%) |
Jan 24, 2011 | 11.08 | 11.46 | 10.85 | 11.44 | 972,256 | +0.32(+2.88%) |
Jan 21, 2011 | 11.42 | 11.54 | 10.96 | 11.12 | 1,978,010 | -0.23(-2.03%) |
Jan 20, 2011 | 11.32 | 11.52 | 11.31 | 11.35 | 1,638,077 | -0.08(-0.70%) |
Jan 19, 2011 | 11.70 | 11.75 | 11.30 | 11.43 | 5,523,383 | -0.91(-7.34%) |
Jan 18, 2011 | 12.12 | 12.35 | 12.05 | 12.34 | 541,777 | +0.16(+1.27%) |
Jan 14, 2011 | 12.28 | 12.31 | 12.11 | 12.18 | 553,210 | -0.11(-0.90%) |
Jan 13, 2011 | 12.35 | 12.35 | 12.18 | 12.29 | 524,410 | -0.04(-0.32%) |
Jan 12, 2011 | 12.37 | 12.38 | 12.24 | 12.33 | 628,575 | +0.12(+1.02%) |
Jan 11, 2011 | 11.96 | 12.22 | 11.83 | 12.21 | 773,215 | +0.29(+2.39%) |
Jan 10, 2011 | 12.06 | 12.11 | 11.78 | 11.92 | 557,950 | -0.20(-1.65%) |
Jan 07, 2011 | 12.22 | 12.26 | 11.92 | 12.12 | 418,361 | -0.04(-0.33%) |
Jan 06, 2011 | 12.30 | 12.33 | 11.99 | 12.16 | 515,286 | -0.08(-0.65%) |
Jan 05, 2011 | 11.94 | 12.31 | 11.83 | 12.24 | 695,445 | +0.30(+2.51%) |
Jan 04, 2011 | 12.45 | 12.45 | 11.94 | 11.94 | 1,508,669 | -0.59(-4.71%) |
Jan 03, 2011 | 12.95 | 12.95 | 12.52 | 12.53 | 1,137,555 | -0.32(-2.49%) |
Dec 31, 2010 | 12.83 | 13.10 | 12.80 | 12.85 | 429,669 | -0.11(-0.85%) |
Dec 30, 2010 | 12.78 | 13.03 | 12.73 | 12.96 | 796,375 | +0.10(+0.78%) |
Dec 29, 2010 | 12.88 | 12.92 | 12.70 | 12.86 | 265,467 | +0.03(+0.23%) |
Dec 28, 2010 | 12.65 | 12.86 | 12.60 | 12.83 | 482,686 | +0.17(+1.34%) |
Dec 27, 2010 | 12.78 | 12.79 | 12.54 | 12.66 | 359,976 | -0.14(-1.09%) |
Dec 23, 2010 | 12.53 | 12.91 | 12.53 | 12.80 | 538,249 | +0.25(+1.99%) |
Dec 22, 2010 | 12.46 | 12.63 | 12.44 | 12.55 | 528,367 | +0.08(+0.64%) |
Dec 21, 2010 | 12.30 | 12.51 | 12.19 | 12.47 | 855,405 | +0.17(+1.38%) |
Dec 20, 2010 | 12.48 | 12.66 | 12.25 | 12.30 | 736,952 | -0.19(-1.52%) |
Dec 17, 2010 | 12.94 | 12.96 | 12.41 | 12.49 | 1,206,666 | -0.48(-3.70%) |
Dec 16, 2010 | 12.88 | 12.97 | 12.76 | 12.97 | 549,531 | +0.08(+0.62%) |
Dec 15, 2010 | 12.55 | 12.95 | 12.55 | 12.89 | 990,942 | +0.30(+2.38%) |
Dec 14, 2010 | 12.71 | 12.83 | 12.36 | 12.59 | 1,196,278 | -0.12(-0.94%) |
Dec 13, 2010 | 12.75 | 13.45 | 12.58 | 12.71 | 4,290,343 | -1.35(-9.60%) |
Dec 10, 2010 | 13.74 | 14.16 | 13.62 | 14.06 | 556,756 | +0.37(+2.70%) |
Dec 09, 2010 | 13.59 | 13.74 | 13.47 | 13.69 | 334,166 | +0.25(+1.86%) |
Dec 08, 2010 | 13.54 | 13.59 | 13.32 | 13.44 | 238,051 | -0.02(-0.15%) |
Dec 07, 2010 | 13.60 | 13.70 | 13.40 | 13.46 | 645,270 | -0.02(-0.15%) |
Dec 06, 2010 | 13.23 | 13.50 | 13.10 | 13.48 | 403,366 | +0.18(+1.35%) |
Dec 03, 2010 | 12.95 | 13.62 | 12.92 | 13.30 | 597,091 | +0.30(+2.31%) |
Dec 02, 2010 | 13.17 | 13.45 | 12.91 | 13.00 | 879,503 | -0.19(-1.44%) |