Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.95 | 13.17 | 12.81 | 13.13 | 14,943 | +0.37(+2.90%) |
Feb 25, 2011 | 12.92 | 13.01 | 12.71 | 12.76 | 29,163 | -0.14(-1.09%) |
Feb 24, 2011 | 12.94 | 12.97 | 12.76 | 12.90 | 22,082 | +0.04(+0.31%) |
Feb 23, 2011 | 13.97 | 13.97 | 12.82 | 12.86 | 26,655 | -1.00(-7.22%) |
Feb 22, 2011 | 14.33 | 14.63 | 13.86 | 13.86 | 29,441 | -1.03(-6.92%) |
Feb 18, 2011 | 14.99 | 15.00 | 14.82 | 14.89 | 21,290 | -0.07(-0.47%) |
Feb 17, 2011 | 14.53 | 15.03 | 14.48 | 14.96 | 45,718 | +0.43(+2.96%) |
Feb 16, 2011 | 14.01 | 14.60 | 13.96 | 14.53 | 13,956 | +0.52(+3.71%) |
Feb 15, 2011 | 13.93 | 14.14 | 13.86 | 14.01 | 13,802 | -0.02(-0.14%) |
Feb 14, 2011 | 14.05 | 14.20 | 14.01 | 14.03 | 7,980 | -0.02(-0.14%) |
Feb 11, 2011 | 13.67 | 14.05 | 13.55 | 14.05 | 16,905 | +0.23(+1.66%) |
Feb 10, 2011 | 13.36 | 14.01 | 13.23 | 13.82 | 20,203 | +0.37(+2.75%) |
Feb 09, 2011 | 13.09 | 13.45 | 13.01 | 13.45 | 11,448 | +0.18(+1.36%) |
Feb 08, 2011 | 12.86 | 13.27 | 12.79 | 13.27 | 13,524 | +0.31(+2.39%) |
Feb 07, 2011 | 12.68 | 13.00 | 12.68 | 12.96 | 11,569 | +0.24(+1.89%) |
Feb 04, 2011 | 12.59 | 12.75 | 12.52 | 12.72 | 15,971 | +0.06(+0.47%) |
Feb 03, 2011 | 12.65 | 12.89 | 12.52 | 12.66 | 18,148 | +0.08(+0.64%) |
Feb 02, 2011 | 12.78 | 12.87 | 12.50 | 12.58 | 16,960 | -0.27(-2.10%) |
Feb 01, 2011 | 13.00 | 13.07 | 12.84 | 12.85 | 13,246 | -0.12(-0.93%) |
Jan 31, 2011 | 12.88 | 12.97 | 12.77 | 12.97 | 12,837 | +0.17(+1.33%) |
Jan 28, 2011 | 13.12 | 13.16 | 12.74 | 12.80 | 28,070 | -0.24(-1.84%) |
Jan 27, 2011 | 13.57 | 13.57 | 12.94 | 13.04 | 19,365 | -0.53(-3.91%) |
Jan 26, 2011 | 13.41 | 13.73 | 13.41 | 13.57 | 12,493 | +0.22(+1.65%) |
Jan 25, 2011 | 12.89 | 13.45 | 12.89 | 13.35 | 24,726 | +0.53(+4.11%) |
Jan 24, 2011 | 12.83 | 13.10 | 12.74 | 12.82 | 6,342 | +0.05(+0.39%) |
Jan 21, 2011 | 13.64 | 13.64 | 12.75 | 12.77 | 45,492 | -0.68(-5.03%) |
Jan 20, 2011 | 13.77 | 13.98 | 13.34 | 13.45 | 49,264 | -0.23(-1.67%) |
Jan 19, 2011 | 15.30 | 15.50 | 13.61 | 13.68 | 38,782 | -1.67(-10.90%) |
Jan 18, 2011 | 15.44 | 15.92 | 15.19 | 15.35 | 9,704 | -0.17(-1.09%) |
Jan 14, 2011 | 15.03 | 15.82 | 14.89 | 15.52 | 20,350 | +0.68(+4.56%) |
Jan 13, 2011 | 15.40 | 15.40 | 14.83 | 14.84 | 11,485 | -0.61(-3.93%) |
Jan 12, 2011 | 15.75 | 15.91 | 15.34 | 15.45 | 16,637 | -0.21(-1.33%) |
Jan 11, 2011 | 16.15 | 16.18 | 15.66 | 15.66 | 20,537 | -0.39(-2.42%) |
Jan 10, 2011 | 16.62 | 16.96 | 15.76 | 16.05 | 45,568 | -0.83(-4.90%) |
Jan 07, 2011 | 17.25 | 17.35 | 16.80 | 16.87 | 9,083 | -0.55(-3.14%) |
Jan 06, 2011 | 17.54 | 17.54 | 17.30 | 17.42 | 6,482 | -0.19(-1.07%) |
Jan 05, 2011 | 17.52 | 17.62 | 17.45 | 17.61 | 8,396 | +0.06(+0.34%) |
Jan 04, 2011 | 17.95 | 17.95 | 17.55 | 17.55 | 6,314 | -0.45(-2.49%) |
Jan 03, 2011 | 17.74 | 18.05 | 17.71 | 18.00 | 12,171 | +0.28(+1.57%) |
Dec 31, 2010 | 18.04 | 18.09 | 17.71 | 17.72 | 4,949 | -0.47(-2.57%) |
Dec 30, 2010 | 18.55 | 18.55 | 18.03 | 18.19 | 5,743 | -0.07(-0.38%) |
Dec 29, 2010 | 18.73 | 18.73 | 18.26 | 18.26 | 4,652 | -0.38(-2.03%) |
Dec 28, 2010 | 18.61 | 18.64 | 18.34 | 18.64 | 4,655 | +0.02(+0.11%) |
Dec 27, 2010 | 18.38 | 18.69 | 18.38 | 18.62 | 4,190 | +0.14(+0.75%) |
Dec 23, 2010 | 18.43 | 18.58 | 18.40 | 18.48 | 6,416 | -0.01(-0.05%) |
Dec 22, 2010 | 18.79 | 18.83 | 18.30 | 18.49 | 5,170 | -0.28(-1.49%) |
Dec 21, 2010 | 18.74 | 18.78 | 18.61 | 18.77 | 4,116 | +0.20(+1.07%) |
Dec 20, 2010 | 18.62 | 18.76 | 18.52 | 18.57 | 5,164 | -0.05(-0.27%) |
Dec 17, 2010 | 18.78 | 18.82 | 18.45 | 18.62 | 32,449 | -0.21(-1.11%) |
Dec 16, 2010 | 18.17 | 18.85 | 18.17 | 18.83 | 7,373 | +0.66(+3.62%) |
Dec 15, 2010 | 18.07 | 18.26 | 17.99 | 18.17 | 17,614 | +0.15(+0.83%) |
Dec 14, 2010 | 17.93 | 18.06 | 17.48 | 18.02 | 5,860 | +0.21(+1.17%) |
Dec 13, 2010 | 18.17 | 18.23 | 17.80 | 17.81 | 8,691 | -0.33(-1.81%) |
Dec 10, 2010 | 17.92 | 18.14 | 17.64 | 18.14 | 22,013 | +0.19(+1.05%) |
Dec 09, 2010 | 17.63 | 17.95 | 17.48 | 17.95 | 15,527 | +0.38(+2.15%) |
Dec 08, 2010 | 17.64 | 17.64 | 17.30 | 17.57 | 5,210 | -0.01(-0.06%) |
Dec 07, 2010 | 17.67 | 17.67 | 17.19 | 17.58 | 20,789 | +0.08(+0.46%) |
Dec 06, 2010 | 17.19 | 17.54 | 17.07 | 17.50 | 13,998 | +0.22(+1.27%) |
Dec 03, 2010 | 17.39 | 17.39 | 17.07 | 17.28 | 5,477 | -0.16(-0.91%) |
Dec 02, 2010 | 17.42 | 17.47 | 17.21 | 17.44 | 7,683 | +0.00(+0.00%) |