Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.87 | 15.22 | 14.83 | 15.17 | 713,263 | +0.47(+3.17%) |
Feb 25, 2011 | 14.17 | 14.80 | 14.17 | 14.70 | 455,800 | +0.70(+5.03%) |
Feb 24, 2011 | 15.21 | 15.22 | 13.72 | 14.00 | 1,039,341 | -1.22(-8.01%) |
Feb 23, 2011 | 14.48 | 15.29 | 14.46 | 15.22 | 695,728 | +0.74(+5.14%) |
Feb 22, 2011 | 14.66 | 15.06 | 14.36 | 14.47 | 1,008,524 | +0.41(+2.89%) |
Feb 18, 2011 | 13.69 | 14.36 | 13.61 | 14.07 | 1,134,886 | +0.48(+3.50%) |
Feb 17, 2011 | 13.57 | 13.66 | 13.26 | 13.59 | 487,083 | +0.25(+1.86%) |
Feb 16, 2011 | 13.40 | 13.47 | 13.09 | 13.34 | 304,563 | -0.07(-0.52%) |
Feb 15, 2011 | 13.62 | 13.69 | 13.34 | 13.41 | 312,203 | +0.30(+2.28%) |
Feb 14, 2011 | 13.19 | 13.46 | 13.04 | 13.11 | 347,393 | +0.10(+0.75%) |
Feb 11, 2011 | 13.02 | 13.48 | 12.87 | 13.02 | 351,253 | -0.09(-0.68%) |
Feb 10, 2011 | 13.08 | 13.29 | 12.62 | 13.10 | 440,177 | -0.25(-1.86%) |
Feb 09, 2011 | 13.80 | 13.83 | 13.15 | 13.35 | 457,334 | -0.39(-2.81%) |
Feb 08, 2011 | 13.68 | 13.88 | 13.53 | 13.74 | 493,126 | +0.34(+2.51%) |
Feb 07, 2011 | 13.48 | 13.71 | 13.37 | 13.40 | 299,871 | +0.07(+0.52%) |
Feb 04, 2011 | 13.55 | 13.80 | 13.21 | 13.33 | 581,157 | -0.01(-0.07%) |
Feb 03, 2011 | 12.88 | 13.46 | 12.43 | 13.34 | 605,264 | +0.44(+3.38%) |
Feb 02, 2011 | 12.85 | 13.05 | 12.58 | 12.91 | 402,167 | -0.04(-0.31%) |
Feb 01, 2011 | 12.54 | 12.95 | 12.28 | 12.95 | 460,583 | +0.79(+6.53%) |
Jan 31, 2011 | 12.22 | 12.55 | 11.94 | 12.15 | 662,186 | +0.06(+0.49%) |
Jan 28, 2011 | 11.16 | 12.13 | 11.10 | 12.09 | 661,870 | +0.82(+7.30%) |
Jan 27, 2011 | 12.12 | 12.15 | 11.00 | 11.27 | 901,942 | -0.49(-4.13%) |
Jan 26, 2011 | 10.51 | 11.78 | 10.44 | 11.76 | 565,571 | +1.36(+13.06%) |
Jan 25, 2011 | 10.52 | 10.67 | 10.23 | 10.40 | 644,364 | -0.40(-3.67%) |
Jan 24, 2011 | 10.83 | 11.28 | 10.70 | 10.79 | 636,999 | -0.18(-1.63%) |
Jan 21, 2011 | 11.45 | 11.52 | 10.94 | 10.97 | 406,259 | -0.49(-4.24%) |
Jan 20, 2011 | 11.59 | 11.64 | 10.66 | 11.46 | 1,165,391 | -1.11(-8.83%) |
Jan 19, 2011 | 12.94 | 13.38 | 12.44 | 12.57 | 350,158 | -0.12(-0.94%) |
Jan 18, 2011 | 12.40 | 12.84 | 12.29 | 12.69 | 394,015 | +0.23(+1.83%) |
Jan 14, 2011 | 12.63 | 12.83 | 12.26 | 12.46 | 514,010 | -0.48(-3.68%) |
Jan 13, 2011 | 13.74 | 13.93 | 12.67 | 12.94 | 662,872 | -0.99(-7.12%) |
Jan 12, 2011 | 14.33 | 14.33 | 13.74 | 13.93 | 506,833 | +0.06(+0.43%) |
Jan 11, 2011 | 13.55 | 13.87 | 13.29 | 13.87 | 460,581 | +1.06(+8.28%) |
Jan 10, 2011 | 13.07 | 13.10 | 12.54 | 12.81 | 398,932 | -0.23(-1.75%) |
Jan 07, 2011 | 12.69 | 13.31 | 12.69 | 13.03 | 473,082 | -0.17(-1.28%) |
Jan 06, 2011 | 14.30 | 14.32 | 13.15 | 13.20 | 604,173 | -1.10(-7.69%) |
Jan 05, 2011 | 13.88 | 14.45 | 13.56 | 14.30 | 675,356 | +0.08(+0.56%) |
Jan 04, 2011 | 14.94 | 15.25 | 13.46 | 14.22 | 1,006,892 | -1.24(-8.01%) |
Jan 03, 2011 | 14.87 | 16.31 | 14.73 | 15.46 | 630,945 | +1.07(+7.44%) |
Dec 31, 2010 | 13.96 | 14.49 | 13.92 | 14.39 | 287,968 | +0.65(+4.76%) |
Dec 30, 2010 | 13.97 | 14.09 | 13.43 | 13.74 | 284,889 | -0.13(-0.93%) |
Dec 29, 2010 | 13.46 | 13.93 | 13.31 | 13.87 | 666,574 | +0.39(+2.87%) |
Dec 28, 2010 | 12.29 | 13.73 | 12.27 | 13.48 | 441,978 | +1.50(+12.49%) |
Dec 27, 2010 | 12.21 | 12.34 | 11.70 | 11.98 | 181,384 | -0.23(-1.87%) |
Dec 23, 2010 | 12.28 | 12.41 | 12.06 | 12.21 | 106,948 | -0.07(-0.57%) |
Dec 22, 2010 | 12.44 | 12.59 | 12.20 | 12.28 | 114,844 | -0.11(-0.88%) |
Dec 21, 2010 | 12.35 | 12.45 | 12.05 | 12.39 | 190,662 | -0.05(-0.40%) |
Dec 20, 2010 | 12.80 | 12.89 | 12.33 | 12.44 | 267,620 | -0.41(-3.16%) |
Dec 17, 2010 | 12.52 | 13.22 | 12.45 | 12.85 | 238,914 | +0.39(+3.10%) |
Dec 16, 2010 | 12.59 | 12.73 | 12.08 | 12.46 | 299,752 | -0.27(-2.10%) |