Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.92 | 15.50 | 14.87 | 15.40 | 3,001,061 | +0.49(+3.29%) |
Feb 25, 2011 | 14.25 | 14.91 | 14.00 | 14.91 | 2,374,653 | +0.71(+5.00%) |
Feb 24, 2011 | 13.40 | 14.91 | 13.37 | 14.20 | 4,280,342 | +0.47(+3.42%) |
Feb 23, 2011 | 13.81 | 14.09 | 13.63 | 13.73 | 2,030,078 | -0.09(-0.65%) |
Feb 22, 2011 | 14.07 | 14.50 | 13.67 | 13.82 | 2,262,464 | -0.53(-3.69%) |
Feb 18, 2011 | 14.61 | 14.69 | 14.04 | 14.35 | 1,602,344 | -0.24(-1.64%) |
Feb 17, 2011 | 13.50 | 14.74 | 13.43 | 14.59 | 2,999,937 | +1.04(+7.68%) |
Feb 16, 2011 | 13.26 | 13.68 | 13.14 | 13.55 | 1,109,062 | +0.36(+2.73%) |
Feb 15, 2011 | 13.35 | 13.54 | 13.12 | 13.19 | 986,495 | -0.15(-1.12%) |
Feb 14, 2011 | 12.82 | 13.50 | 12.82 | 13.34 | 2,383,556 | +0.50(+3.89%) |
Feb 11, 2011 | 12.46 | 12.92 | 12.27 | 12.84 | 1,623,686 | +0.27(+2.15%) |
Feb 10, 2011 | 12.18 | 12.57 | 12.13 | 12.57 | 1,646,771 | +0.38(+3.12%) |
Feb 09, 2011 | 12.46 | 12.53 | 12.01 | 12.19 | 1,906,745 | -0.36(-2.87%) |
Feb 08, 2011 | 12.67 | 12.72 | 12.37 | 12.55 | 877,699 | -0.10(-0.79%) |
Feb 07, 2011 | 12.68 | 12.82 | 12.57 | 12.65 | 1,148,778 | +0.04(+0.32%) |
Feb 04, 2011 | 12.67 | 12.78 | 12.39 | 12.61 | 1,199,400 | -0.32(-2.47%) |
Feb 03, 2011 | 13.19 | 13.19 | 12.71 | 12.93 | 3,012,760 | -0.33(-2.49%) |
Feb 02, 2011 | 13.65 | 13.70 | 13.01 | 13.26 | 3,636,307 | +0.72(+5.74%) |
Feb 01, 2011 | 12.51 | 12.72 | 12.21 | 12.54 | 1,840,622 | +0.14(+1.13%) |
Jan 31, 2011 | 11.87 | 12.47 | 11.80 | 12.40 | 1,320,398 | +0.62(+5.26%) |
Jan 28, 2011 | 12.29 | 12.38 | 11.68 | 11.78 | 1,591,859 | -0.55(-4.46%) |
Jan 27, 2011 | 11.93 | 12.52 | 11.73 | 12.33 | 2,414,914 | +0.43(+3.61%) |
Jan 26, 2011 | 11.30 | 11.96 | 11.19 | 11.90 | 2,253,074 | +0.60(+5.31%) |
Jan 25, 2011 | 11.46 | 11.51 | 10.92 | 11.30 | 1,505,165 | -0.07(-0.62%) |
Jan 24, 2011 | 11.36 | 11.52 | 11.16 | 11.37 | 1,090,094 | +0.05(+0.44%) |
Jan 21, 2011 | 11.79 | 11.79 | 11.29 | 11.32 | 1,872,479 | -0.28(-2.41%) |
Jan 20, 2011 | 11.74 | 11.79 | 11.31 | 11.60 | 1,439,456 | -0.26(-2.19%) |
Jan 19, 2011 | 12.13 | 12.24 | 11.77 | 11.86 | 1,501,988 | -0.25(-2.06%) |
Jan 18, 2011 | 12.17 | 12.20 | 11.91 | 12.11 | 1,442,681 | -0.12(-0.98%) |
Jan 14, 2011 | 11.92 | 12.24 | 11.80 | 12.23 | 946,889 | +0.33(+2.77%) |
Jan 13, 2011 | 11.98 | 12.11 | 11.80 | 11.90 | 832,962 | -0.11(-0.92%) |
Jan 12, 2011 | 12.24 | 12.29 | 11.95 | 12.01 | 1,415,305 | -0.09(-0.74%) |
Jan 11, 2011 | 11.96 | 12.23 | 11.94 | 12.10 | 1,234,375 | +0.19(+1.60%) |
Jan 10, 2011 | 11.74 | 11.93 | 11.50 | 11.91 | 1,642,698 | +0.21(+1.79%) |
Jan 07, 2011 | 11.92 | 12.02 | 11.44 | 11.70 | 1,492,905 | -0.22(-1.85%) |
Jan 06, 2011 | 12.20 | 12.30 | 11.86 | 11.92 | 1,297,101 | -0.20(-1.65%) |
Jan 05, 2011 | 11.97 | 12.21 | 11.81 | 12.12 | 2,141,987 | +0.10(+0.83%) |
Jan 04, 2011 | 12.05 | 12.16 | 11.82 | 12.02 | 3,005,005 | -0.12(-0.99%) |
Jan 03, 2011 | 12.38 | 12.41 | 11.85 | 12.14 | 2,001,989 | +0.00(+0.00%) |
Dec 31, 2010 | 12.20 | 12.25 | 12.09 | 12.14 | 795,766 | -0.07(-0.57%) |
Dec 30, 2010 | 12.07 | 12.27 | 12.06 | 12.21 | 736,818 | +0.15(+1.24%) |
Dec 29, 2010 | 12.07 | 12.16 | 12.01 | 12.06 | 1,068,869 | +0.03(+0.25%) |
Dec 28, 2010 | 12.25 | 12.38 | 11.95 | 12.03 | 1,199,275 | -0.23(-1.88%) |
Dec 27, 2010 | 12.40 | 12.49 | 12.21 | 12.26 | 683,226 | -0.24(-1.92%) |
Dec 23, 2010 | 12.60 | 12.63 | 12.46 | 12.50 | 544,249 | -0.05(-0.40%) |
Dec 22, 2010 | 12.64 | 12.77 | 12.50 | 12.55 | 928,673 | -0.08(-0.63%) |
Dec 21, 2010 | 12.25 | 12.65 | 12.18 | 12.63 | 1,765,086 | +0.43(+3.52%) |
Dec 20, 2010 | 12.37 | 12.40 | 12.17 | 12.20 | 1,630,847 | -0.07(-0.57%) |
Dec 17, 2010 | 12.60 | 12.62 | 12.27 | 12.27 | 2,610,842 | -0.37(-2.93%) |
Dec 16, 2010 | 12.86 | 12.88 | 12.45 | 12.64 | 1,976,292 | -0.24(-1.86%) |
Dec 15, 2010 | 13.06 | 13.30 | 12.88 | 12.88 | 1,708,965 | -0.22(-1.68%) |
Dec 14, 2010 | 13.38 | 13.57 | 12.93 | 13.10 | 1,904,443 | -0.23(-1.73%) |
Dec 13, 2010 | 13.59 | 13.71 | 13.32 | 13.33 | 1,100,216 | -0.16(-1.19%) |
Dec 10, 2010 | 13.30 | 13.61 | 13.22 | 13.49 | 1,266,369 | +0.29(+2.20%) |
Dec 09, 2010 | 13.36 | 13.40 | 13.01 | 13.20 | 1,264,284 | -0.07(-0.53%) |
Dec 08, 2010 | 13.20 | 13.42 | 13.10 | 13.27 | 1,255,595 | +0.13(+0.99%) |
Dec 07, 2010 | 13.75 | 13.86 | 13.09 | 13.14 | 2,610,300 | -0.43(-3.17%) |
Dec 06, 2010 | 13.80 | 13.90 | 13.56 | 13.57 | 2,392,109 | -0.28(-2.02%) |
Dec 03, 2010 | 13.69 | 13.93 | 13.66 | 13.85 | 2,123,243 | +0.04(+0.29%) |
Dec 02, 2010 | 14.01 | 14.16 | 13.68 | 13.81 | 2,908,253 | -0.18(-1.29%) |