Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.35 | 14.86 | 14.21 | 14.42 | 123,501 | +0.17(+1.19%) |
Feb 25, 2011 | 14.23 | 14.31 | 14.00 | 14.25 | 170,417 | +0.01(+0.07%) |
Feb 24, 2011 | 14.00 | 14.51 | 14.00 | 14.24 | 102,501 | +0.24(+1.71%) |
Feb 23, 2011 | 14.38 | 14.38 | 13.85 | 14.00 | 137,711 | -0.41(-2.85%) |
Feb 22, 2011 | 13.93 | 14.61 | 13.87 | 14.41 | 271,002 | +0.19(+1.34%) |
Feb 18, 2011 | 14.50 | 14.88 | 14.20 | 14.22 | 431,968 | -0.32(-2.20%) |
Feb 17, 2011 | 14.98 | 15.19 | 13.35 | 14.54 | 674,010 | -0.61(-4.03%) |
Feb 16, 2011 | 14.77 | 15.42 | 14.61 | 15.15 | 148,773 | +0.41(+2.78%) |
Feb 15, 2011 | 14.95 | 14.99 | 14.73 | 14.74 | 45,917 | -0.22(-1.47%) |
Feb 14, 2011 | 15.06 | 15.12 | 14.93 | 14.96 | 40,639 | -0.14(-0.93%) |
Feb 11, 2011 | 15.13 | 15.21 | 14.90 | 15.10 | 123,974 | -0.04(-0.26%) |
Feb 10, 2011 | 15.06 | 15.25 | 15.04 | 15.14 | 61,044 | +0.03(+0.20%) |
Feb 09, 2011 | 15.10 | 15.24 | 15.01 | 15.11 | 69,126 | -0.08(-0.53%) |
Feb 08, 2011 | 15.20 | 15.34 | 15.11 | 15.19 | 70,649 | +0.08(+0.53%) |
Feb 07, 2011 | 14.81 | 15.30 | 14.77 | 15.11 | 137,359 | +0.19(+1.27%) |
Feb 04, 2011 | 14.99 | 14.99 | 14.75 | 14.92 | 60,702 | -0.07(-0.47%) |
Feb 03, 2011 | 15.23 | 15.25 | 14.90 | 14.99 | 183,386 | -0.30(-1.96%) |
Feb 02, 2011 | 15.08 | 15.35 | 14.79 | 15.29 | 139,024 | +0.13(+0.86%) |
Feb 01, 2011 | 15.40 | 15.60 | 15.01 | 15.16 | 114,734 | -0.33(-2.13%) |
Jan 31, 2011 | 14.91 | 15.80 | 14.68 | 15.49 | 87,151 | +0.48(+3.20%) |
Jan 28, 2011 | 15.93 | 15.93 | 15.00 | 15.01 | 71,925 | -0.72(-4.58%) |
Jan 27, 2011 | 16.32 | 16.32 | 15.40 | 15.73 | 120,698 | -0.56(-3.44%) |
Jan 26, 2011 | 16.14 | 16.50 | 16.01 | 16.29 | 46,487 | +0.12(+0.74%) |
Jan 25, 2011 | 16.22 | 16.31 | 15.92 | 16.17 | 83,549 | -0.26(-1.58%) |
Jan 24, 2011 | 15.46 | 16.49 | 15.30 | 16.43 | 171,660 | +0.94(+6.07%) |
Jan 21, 2011 | 16.50 | 16.50 | 15.26 | 15.49 | 263,275 | -0.88(-5.38%) |
Jan 20, 2011 | 15.99 | 16.54 | 15.25 | 16.37 | 127,458 | +0.29(+1.80%) |
Jan 19, 2011 | 16.64 | 16.91 | 15.80 | 16.08 | 226,554 | -0.60(-3.60%) |
Jan 18, 2011 | 16.78 | 17.13 | 16.50 | 16.68 | 156,794 | -0.10(-0.60%) |
Jan 14, 2011 | 16.44 | 17.46 | 16.36 | 16.78 | 282,201 | +0.33(+2.01%) |
Jan 13, 2011 | 15.73 | 16.55 | 15.63 | 16.45 | 294,437 | +0.75(+4.78%) |
Jan 12, 2011 | 15.77 | 15.77 | 15.54 | 15.70 | 200,581 | +0.05(+0.32%) |
Jan 11, 2011 | 15.49 | 15.98 | 15.45 | 15.65 | 298,736 | +0.18(+1.16%) |
Jan 10, 2011 | 15.82 | 16.00 | 15.26 | 15.47 | 247,859 | -0.34(-2.15%) |
Jan 07, 2011 | 15.80 | 16.11 | 15.60 | 15.81 | 267,146 | +0.08(+0.51%) |
Jan 06, 2011 | 15.17 | 15.92 | 15.01 | 15.73 | 261,013 | +0.59(+3.90%) |
Jan 05, 2011 | 15.70 | 16.00 | 14.80 | 15.14 | 413,279 | -0.67(-4.24%) |
Jan 04, 2011 | 15.62 | 16.22 | 15.35 | 15.81 | 359,844 | +0.31(+2.00%) |
Jan 03, 2011 | 14.43 | 15.51 | 14.43 | 15.50 | 398,461 | +1.14(+7.94%) |
Dec 31, 2010 | 14.41 | 14.73 | 14.30 | 14.36 | 183,059 | -0.03(-0.21%) |
Dec 30, 2010 | 14.08 | 14.88 | 14.03 | 14.39 | 1,900,755 | +0.30(+2.13%) |
Dec 29, 2010 | 13.41 | 14.33 | 13.30 | 14.09 | 775,296 | +1.10(+8.47%) |
Dec 28, 2010 | 13.03 | 13.04 | 12.93 | 12.99 | 25,606 | -0.15(-1.14%) |
Dec 27, 2010 | 13.20 | 13.30 | 13.08 | 13.14 | 27,986 | -0.06(-0.45%) |
Dec 23, 2010 | 13.28 | 13.28 | 13.10 | 13.20 | 24,645 | -0.10(-0.75%) |
Dec 22, 2010 | 13.21 | 13.37 | 13.10 | 13.30 | 36,105 | +0.14(+1.06%) |
Dec 21, 2010 | 13.35 | 13.40 | 13.04 | 13.16 | 51,125 | -0.18(-1.35%) |
Dec 20, 2010 | 12.97 | 13.35 | 12.82 | 13.34 | 165,166 | +0.39(+3.01%) |
Dec 17, 2010 | 12.93 | 13.08 | 12.90 | 12.95 | 120,894 | +0.05(+0.39%) |
Dec 16, 2010 | 12.84 | 13.00 | 12.77 | 12.90 | 47,416 | +0.06(+0.47%) |
Dec 15, 2010 | 12.97 | 13.17 | 12.81 | 12.84 | 36,288 | -0.12(-0.93%) |
Dec 14, 2010 | 13.02 | 13.08 | 12.95 | 12.96 | 65,520 | +0.03(+0.23%) |
Dec 13, 2010 | 13.16 | 13.26 | 12.92 | 12.93 | 54,538 | -0.22(-1.67%) |
Dec 10, 2010 | 13.05 | 13.34 | 12.96 | 13.15 | 42,604 | +0.15(+1.15%) |
Dec 09, 2010 | 12.98 | 13.09 | 12.76 | 13.00 | 30,829 | +0.09(+0.70%) |
Dec 08, 2010 | 13.09 | 13.09 | 12.80 | 12.91 | 45,175 | -0.14(-1.07%) |
Dec 07, 2010 | 13.40 | 13.40 | 13.00 | 13.05 | 60,936 | -0.24(-1.81%) |
Dec 06, 2010 | 13.09 | 13.45 | 12.95 | 13.29 | 191,453 | +0.24(+1.84%) |
Dec 03, 2010 | 12.85 | 13.17 | 12.85 | 13.05 | 100,752 | +0.15(+1.16%) |
Dec 02, 2010 | 12.83 | 13.00 | 12.79 | 12.90 | 63,767 | +0.01(+0.08%) |
Dec 01, 2010 | 13.12 | 13.12 | 12.75 | 12.89 | 59,791 | -0.06(-0.46%) |
Nov 30, 2010 | 12.86 | 13.00 | 12.70 | 12.95 | 63,631 | +0.08(+0.62%) |
Nov 29, 2010 | 12.97 | 13.00 | 12.71 | 12.87 | 57,384 | -0.09(-0.69%) |
Nov 26, 2010 | 12.95 | 13.00 | 12.80 | 12.96 | 20,912 | -0.04(-0.31%) |
Nov 24, 2010 | 12.90 | 13.00 | 13.00 | 13.00 | 86,936 | +0.14(+1.09%) |
Nov 23, 2010 | 12.90 | 12.95 | 12.70 | 12.86 | 73,864 | -0.11(-0.85%) |
Nov 22, 2010 | 13.05 | 13.25 | 12.62 | 12.97 | 295,786 | +0.68(+5.53%) |
Nov 19, 2010 | 12.28 | 12.34 | 12.16 | 12.29 | 59,080 | +0.03(+0.24%) |
Nov 18, 2010 | 12.15 | 12.41 | 12.05 | 12.26 | 70,604 | +0.26(+2.17%) |
Nov 17, 2010 | 11.65 | 12.15 | 11.65 | 12.00 | 95,397 | +0.41(+3.54%) |
Nov 16, 2010 | 11.77 | 11.77 | 11.51 | 11.59 | 35,039 | -0.29(-2.44%) |
Nov 15, 2010 | 11.90 | 11.95 | 11.78 | 11.88 | 34,694 | -0.05(-0.42%) |
Nov 12, 2010 | 11.98 | 12.06 | 11.81 | 11.93 | 37,856 | -0.14(-1.16%) |
Nov 11, 2010 | 12.10 | 12.15 | 11.99 | 12.07 | 63,413 | +0.05(+0.42%) |
Nov 10, 2010 | 12.10 | 12.22 | 11.87 | 12.02 | 120,136 | +0.25(+2.12%) |
Nov 09, 2010 | 11.59 | 11.90 | 11.51 | 11.77 | 84,044 | +0.09(+0.77%) |
Nov 08, 2010 | 11.90 | 12.05 | 11.62 | 11.68 | 118,553 | -0.19(-1.60%) |
Nov 05, 2010 | 12.23 | 12.25 | 11.85 | 11.87 | 504,461 | -0.32(-2.63%) |
Nov 04, 2010 | 12.44 | 12.44 | 11.60 | 12.19 | 133,523 | -0.11(-0.89%) |
Nov 03, 2010 | 12.69 | 12.71 | 12.24 | 12.30 | 611,442 | -0.35(-2.77%) |
Nov 02, 2010 | 12.48 | 12.70 | 12.22 | 12.65 | 72,670 | +0.28(+2.26%) |
Nov 01, 2010 | 13.10 | 13.50 | 12.20 | 12.37 | 188,391 | -0.75(-5.72%) |
Oct 29, 2010 | 14.85 | 13.75 | 12.39 | 13.12 | 296,948 | +0.82(+6.67%) |
Oct 28, 2010 | 12.52 | 12.53 | 12.12 | 12.30 | 28,562 | -0.20(-1.60%) |
Oct 27, 2010 | 12.29 | 12.51 | 12.00 | 12.50 | 33,768 | -0.30(-2.34%) |
Oct 25, 2010 | 12.65 | 12.89 | 12.54 | 12.80 | 16,349 | +0.21(+1.67%) |
Oct 22, 2010 | 12.56 | 12.63 | 12.46 | 12.59 | 12,497 | +0.08(+0.64%) |
Oct 21, 2010 | 12.97 | 12.99 | 12.40 | 12.51 | 30,217 | -0.39(-3.02%) |
Oct 20, 2010 | 12.93 | 13.00 | 12.83 | 12.90 | 22,939 | +0.08(+0.62%) |
Oct 19, 2010 | 12.85 | 13.00 | 12.74 | 12.82 | 54,901 | -0.15(-1.16%) |
Oct 18, 2010 | 12.51 | 13.00 | 12.26 | 12.97 | 38,882 | +0.44(+3.51%) |
Oct 15, 2010 | 12.66 | 12.68 | 12.47 | 12.53 | 34,504 | -0.03(-0.24%) |
Oct 14, 2010 | 12.97 | 12.97 | 12.52 | 12.56 | 26,624 | -0.39(-3.01%) |
Oct 13, 2010 | 12.75 | 12.95 | 12.54 | 12.95 | 94,631 | +0.23(+1.81%) |
Oct 12, 2010 | 12.22 | 12.75 | 12.20 | 12.72 | 48,309 | +0.46(+3.75%) |
Oct 11, 2010 | 12.21 | 12.43 | 12.13 | 12.26 | 22,457 | +0.08(+0.66%) |
Oct 08, 2010 | 12.18 | 12.23 | 12.09 | 12.18 | 21,184 | +0.07(+0.58%) |
Oct 07, 2010 | 12.22 | 12.24 | 12.06 | 12.11 | 172 | -0.08(-0.66%) |
Oct 06, 2010 | 12.07 | 12.25 | 11.96 | 12.19 | 85,042 | +0.09(+0.74%) |
Oct 05, 2010 | 12.06 | 12.22 | 11.72 | 12.10 | 76,758 | +0.17(+1.42%) |
Oct 04, 2010 | 12.32 | 12.32 | 11.71 | 11.93 | 49,235 | -0.37(-3.01%) |
Oct 01, 2010 | 12.30 | 12.30 | 11.85 | 12.30 | 139,758 | +0.40(+3.36%) |
Sep 30, 2010 | 11.90 | 12.78 | 11.88 | 11.90 | 770,200 | -0.60(-4.80%) |
Sep 29, 2010 | 11.85 | 13.12 | 11.82 | 12.50 | 198,209 | +0.65(+5.49%) |
Sep 28, 2010 | 11.42 | 11.88 | 11.42 | 11.85 | 77,448 | +0.39(+3.40%) |
Sep 27, 2010 | 11.82 | 11.82 | 11.10 | 11.46 | 100,015 | -0.28(-2.42%) |
Sep 24, 2010 | 11.52 | 11.99 | 11.42 | 11.74 | 69,434 | +0.23(+2.03%) |
Sep 23, 2010 | 11.78 | 11.78 | 11.41 | 11.51 | 50,201 | -0.25(-2.13%) |
Sep 22, 2010 | 12.10 | 12.14 | 11.64 | 11.76 | 66,977 | -0.47(-3.84%) |
Sep 21, 2010 | 13.00 | 13.00 | 12.23 | 12.23 | 56,041 | -0.73(-5.63%) |
Sep 20, 2010 | 13.00 | 13.06 | 12.90 | 12.96 | 15,687 | -0.04(-0.31%) |
Sep 17, 2010 | 13.00 | 13.21 | 12.69 | 13.00 | 60,468 | -0.65(-4.76%) |
Sep 15, 2010 | 13.77 | 13.88 | 13.35 | 13.65 | 83,128 | -0.09(-0.66%) |
Sep 14, 2010 | 14.17 | 14.17 | 13.64 | 13.74 | 100 | -0.26(-1.86%) |
Sep 13, 2010 | 13.40 | 14.10 | 13.17 | 14.00 | 112,482 | +0.87(+6.63%) |
Sep 10, 2010 | 13.20 | 13.39 | 12.91 | 13.13 | 137,292 | +0.08(+0.61%) |
Sep 09, 2010 | 12.87 | 13.27 | 12.60 | 13.05 | 122,119 | +0.25(+1.95%) |
Sep 08, 2010 | 12.80 | 13.19 | 12.53 | 12.80 | 97,686 | +0.09(+0.71%) |
Sep 07, 2010 | 12.85 | 12.88 | 12.60 | 12.71 | 64,019 | -0.23(-1.78%) |
Sep 03, 2010 | 12.25 | 13.18 | 12.10 | 12.94 | 242,379 | +0.69(+5.63%) |
Sep 02, 2010 | 11.95 | 12.45 | 11.55 | 12.25 | 103,371 | +0.38(+3.20%) |
Sep 01, 2010 | 12.44 | 12.45 | 11.79 | 11.87 | 157,238 | -0.37(-3.02%) |
Aug 31, 2010 | 12.24 | 12.39 | 11.40 | 12.24 | 2,100 | +0.72(+6.30%) |
Aug 30, 2010 | 11.25 | 11.96 | 11.24 | 11.52 | 148,309 | +0.27(+2.36%) |
Aug 27, 2010 | 11.25 | 11.31 | 10.80 | 11.25 | 51,813 | +0.30(+2.74%) |
Aug 26, 2010 | 11.38 | 11.55 | 10.63 | 10.95 | 143,188 | -0.60(-5.19%) |
Aug 25, 2010 | 11.48 | 11.67 | 11.17 | 11.55 | 64,193 | -0.04(-0.35%) |
Aug 24, 2010 | 11.50 | 12.00 | 11.00 | 11.59 | 112,048 | +0.09(+0.78%) |
Aug 23, 2010 | 11.58 | 12.33 | 11.34 | 11.50 | 370,156 | +0.27(+2.40%) |
Aug 20, 2010 | 10.15 | 11.74 | 10.08 | 11.23 | 415,529 | +1.13(+11.19%) |
Aug 19, 2010 | 10.00 | 10.15 | 9.990 | 10.10 | 153,412 | +0.05(+0.50%) |
Aug 18, 2010 | 9.950 | 10.10 | 9.950 | 10.05 | 37,474 | +0.00(+0.00%) |
Aug 17, 2010 | 10.00 | 10.10 | 10.00 | 10.05 | 42,365 | +0.02(+0.20%) |
Aug 16, 2010 | 10.02 | 10.10 | 10.00 | 10.03 | 22,413 | +0.03(+0.30%) |
Aug 13, 2010 | 10.00 | 10.05 | 10.00 | 10.00 | 18,900 | -0.11(-1.09%) |
Aug 12, 2010 | 10.10 | 10.25 | 10.05 | 10.11 | 74,050 | +0.02(+0.20%) |
Aug 11, 2010 | 10.03 | 10.10 | 10.00 | 10.09 | 47,132 | +0.09(+0.90%) |
Aug 10, 2010 | 10.00 | 10.10 | 10.00 | 10.00 | 137,078 | +0.00(+0.00%) |
Aug 09, 2010 | 10.00 | 10.05 | 9.900 | 10.00 | 55,839 | +0.00(+0.00%) |
Aug 06, 2010 | 10.00 | 10.03 | 9.950 | 10.00 | 119,232 | +0.00(+0.00%) |
Aug 05, 2010 | 10.00 | 10.05 | 10.00 | 10.00 | 103,855 | -0.07(-0.70%) |
Aug 04, 2010 | 9.950 | 10.07 | 9.900 | 10.07 | 138,062 | +0.07(+0.70%) |
Aug 03, 2010 | 10.01 | 10.07 | 10.00 | 10.00 | 79,817 | -0.13(-1.28%) |
Aug 02, 2010 | 10.00 | 10.15 | 10.00 | 10.13 | 73,266 | +0.13(+1.30%) |
Jul 30, 2010 | 10.00 | 10.16 | 9.950 | 10.00 | 76,703 | -0.15(-1.48%) |
Jul 29, 2010 | 10.00 | 10.16 | 9.990 | 10.15 | 166,623 | +0.15(+1.50%) |
Jul 28, 2010 | 10.06 | 10.08 | 9.800 | 10.00 | 269,850 | +0.00(+0.00%) |
Jul 27, 2010 | 9.880 | 10.10 | 9.560 | 10.00 | 375,107 | +0.07(+0.70%) |
Jul 26, 2010 | 10.04 | 10.07 | 9.340 | 9.930 | 398,986 | -0.13(-1.29%) |
Jul 23, 2010 | 10.30 | 10.35 | 10.00 | 10.06 | 845,584 | -0.11(-1.08%) |