Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.00 | 10.15 | 9.980 | 10.03 | 351,870 | -0.09(-0.89%) |
Feb 25, 2011 | 9.800 | 10.12 | 9.700 | 10.12 | 300,444 | +0.34(+3.48%) |
Feb 24, 2011 | 9.690 | 9.950 | 9.520 | 9.780 | 550,981 | +0.06(+0.62%) |
Feb 23, 2011 | 10.00 | 10.01 | 9.180 | 9.720 | 1,611,137 | -0.37(-3.67%) |
Feb 22, 2011 | 10.39 | 10.51 | 10.03 | 10.09 | 483,313 | -0.57(-5.39%) |
Feb 18, 2011 | 10.96 | 10.97 | 10.63 | 10.66 | 498,915 | -0.20(-1.84%) |
Feb 17, 2011 | 10.85 | 10.96 | 10.84 | 10.87 | 293,883 | -0.04(-0.41%) |
Feb 16, 2011 | 11.00 | 11.00 | 10.86 | 10.91 | 1,026,119 | -0.06(-0.54%) |
Feb 15, 2011 | 10.46 | 10.97 | 10.36 | 10.97 | 890,181 | +0.42(+3.98%) |
Feb 14, 2011 | 10.58 | 10.73 | 10.33 | 10.55 | 864,543 | -0.14(-1.31%) |
Feb 11, 2011 | 10.19 | 11.20 | 10.09 | 10.69 | 2,195,388 | -0.80(-6.96%) |
Feb 10, 2011 | 11.46 | 11.64 | 11.23 | 11.49 | 419,603 | +0.00(+0.00%) |
Feb 09, 2011 | 11.78 | 11.80 | 11.45 | 11.49 | 268,122 | -0.36(-3.04%) |
Feb 08, 2011 | 11.94 | 12.00 | 11.65 | 11.85 | 336,878 | +0.01(+0.06%) |
Feb 07, 2011 | 11.45 | 11.97 | 11.45 | 11.84 | 350,371 | +0.42(+3.70%) |
Feb 04, 2011 | 11.57 | 11.60 | 11.32 | 11.42 | 216,974 | -0.15(-1.30%) |
Feb 03, 2011 | 11.26 | 11.57 | 11.14 | 11.57 | 333,901 | +0.31(+2.75%) |
Feb 02, 2011 | 11.31 | 11.47 | 11.14 | 11.26 | 295,516 | -0.04(-0.35%) |
Feb 01, 2011 | 11.17 | 11.40 | 10.98 | 11.30 | 434,340 | +0.32(+2.91%) |
Jan 31, 2011 | 10.71 | 10.99 | 10.55 | 10.98 | 397,161 | +0.34(+3.20%) |
Jan 28, 2011 | 11.14 | 11.14 | 10.50 | 10.64 | 271,520 | -0.47(-4.23%) |
Jan 27, 2011 | 11.11 | 11.24 | 11.04 | 11.11 | 185,645 | +0.05(+0.43%) |
Jan 26, 2011 | 10.87 | 11.13 | 10.64 | 11.06 | 230,590 | +0.25(+2.34%) |
Jan 25, 2011 | 10.88 | 10.88 | 10.50 | 10.81 | 258,611 | -0.15(-1.37%) |
Jan 24, 2011 | 11.00 | 11.16 | 10.84 | 10.96 | 284,357 | -0.10(-0.90%) |
Jan 21, 2011 | 11.42 | 11.49 | 11.02 | 11.06 | 246,982 | -0.15(-1.34%) |
Jan 20, 2011 | 11.51 | 11.65 | 11.21 | 11.21 | 407,827 | -0.47(-4.02%) |
Jan 19, 2011 | 12.07 | 12.15 | 11.64 | 11.68 | 381,864 | -0.35(-2.91%) |
Jan 18, 2011 | 12.09 | 12.20 | 11.77 | 12.03 | 314,193 | -0.06(-0.50%) |
Jan 14, 2011 | 11.34 | 12.12 | 11.30 | 12.09 | 1,161,484 | +0.76(+6.71%) |
Jan 13, 2011 | 11.18 | 11.34 | 11.05 | 11.33 | 345,765 | +0.20(+1.80%) |
Jan 12, 2011 | 11.12 | 11.26 | 11.04 | 11.13 | 239,334 | +0.14(+1.27%) |
Jan 11, 2011 | 11.46 | 11.46 | 10.98 | 10.99 | 577,209 | -0.46(-4.02%) |
Jan 10, 2011 | 11.19 | 11.46 | 10.91 | 11.45 | 402,169 | +0.15(+1.33%) |
Jan 07, 2011 | 11.46 | 11.50 | 10.97 | 11.30 | 307,196 | -0.10(-0.88%) |
Jan 06, 2011 | 11.42 | 11.55 | 11.19 | 11.40 | 329,485 | +0.02(+0.18%) |
Jan 05, 2011 | 10.81 | 11.57 | 10.75 | 11.38 | 663,880 | +0.50(+4.60%) |
Jan 04, 2011 | 11.18 | 11.25 | 10.63 | 10.88 | 944,742 | -0.25(-2.25%) |
Jan 03, 2011 | 11.45 | 11.45 | 11.10 | 11.13 | 451,861 | -0.17(-1.50%) |
Dec 31, 2010 | 11.20 | 11.36 | 11.13 | 11.30 | 212,176 | +0.07(+0.62%) |
Dec 30, 2010 | 11.35 | 11.48 | 11.22 | 11.23 | 211,987 | -0.16(-1.40%) |
Dec 29, 2010 | 11.21 | 11.52 | 11.19 | 11.39 | 184,876 | +0.19(+1.70%) |
Dec 28, 2010 | 11.38 | 11.50 | 11.20 | 11.20 | 140,454 | -0.13(-1.15%) |
Dec 27, 2010 | 11.40 | 11.40 | 11.02 | 11.33 | 177,981 | -0.09(-0.79%) |
Dec 23, 2010 | 11.52 | 11.62 | 11.30 | 11.42 | 176,204 | -0.04(-0.35%) |
Dec 22, 2010 | 11.53 | 11.61 | 11.39 | 11.46 | 226,440 | -0.01(-0.09%) |
Dec 21, 2010 | 11.77 | 11.82 | 11.44 | 11.47 | 486,253 | -0.28(-2.38%) |
Dec 20, 2010 | 11.90 | 12.43 | 11.60 | 11.75 | 998,098 | +0.25(+2.17%) |
Dec 17, 2010 | 11.37 | 11.70 | 11.11 | 11.50 | 839,495 | +0.10(+0.88%) |
Dec 16, 2010 | 10.90 | 11.46 | 10.90 | 11.40 | 968,518 | +0.53(+4.88%) |
Dec 15, 2010 | 10.33 | 11.14 | 10.30 | 10.87 | 1,449,206 | +0.76(+7.52%) |
Dec 14, 2010 | 10.06 | 10.30 | 9.850 | 10.11 | 477,512 | +0.12(+1.20%) |
Dec 13, 2010 | 10.33 | 10.52 | 9.980 | 9.990 | 480,028 | -0.34(-3.29%) |
Dec 10, 2010 | 10.45 | 10.63 | 10.28 | 10.33 | 591,176 | -0.15(-1.43%) |
Dec 09, 2010 | 10.47 | 10.54 | 10.32 | 10.48 | 242,755 | +0.12(+1.16%) |
Dec 08, 2010 | 10.35 | 10.46 | 10.20 | 10.36 | 179,892 | +0.03(+0.29%) |
Dec 07, 2010 | 10.59 | 10.59 | 10.26 | 10.33 | 360,082 | -0.17(-1.62%) |
Dec 06, 2010 | 9.790 | 10.54 | 9.790 | 10.50 | 772,115 | +0.66(+6.71%) |
Dec 03, 2010 | 9.700 | 9.850 | 9.680 | 9.840 | 139,091 | +0.08(+0.82%) |
Dec 02, 2010 | 9.690 | 9.790 | 9.670 | 9.760 | 214,848 | +0.04(+0.41%) |