Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.46 | 10.56 | 10.28 | 10.54 | 433,745 | +0.16(+1.54%) |
Feb 25, 2011 | 10.65 | 10.74 | 10.36 | 10.38 | 441,361 | -0.32(-2.99%) |
Feb 24, 2011 | 10.50 | 10.80 | 10.39 | 10.70 | 229,076 | +0.22(+2.10%) |
Feb 23, 2011 | 10.73 | 10.82 | 10.26 | 10.48 | 385,489 | -0.23(-2.15%) |
Feb 22, 2011 | 11.03 | 11.08 | 10.51 | 10.71 | 674,000 | -0.40(-3.60%) |
Feb 18, 2011 | 11.33 | 11.47 | 11.08 | 11.11 | 331,451 | -0.28(-2.46%) |
Feb 17, 2011 | 11.38 | 11.63 | 11.29 | 11.39 | 403,547 | -0.03(-0.26%) |
Feb 16, 2011 | 11.15 | 11.55 | 11.04 | 11.42 | 584,918 | +0.46(+4.20%) |
Feb 15, 2011 | 10.94 | 11.09 | 10.72 | 10.96 | 291,881 | +0.04(+0.37%) |
Feb 14, 2011 | 11.17 | 11.26 | 10.88 | 10.92 | 526,159 | -0.22(-1.97%) |
Feb 11, 2011 | 11.33 | 11.34 | 11.06 | 11.14 | 749,606 | -0.19(-1.68%) |
Feb 10, 2011 | 11.36 | 11.50 | 11.06 | 11.33 | 1,384,590 | -0.12(-1.05%) |
Feb 09, 2011 | 11.18 | 11.75 | 10.98 | 11.45 | 5,883,253 | -4.05(-26.13%) |
Feb 08, 2011 | 14.13 | 15.52 | 14.13 | 15.50 | 586,900 | +1.24(+8.70%) |
Feb 07, 2011 | 14.30 | 14.49 | 14.14 | 14.26 | 242,267 | -0.04(-0.28%) |
Feb 04, 2011 | 14.32 | 14.37 | 14.12 | 14.30 | 134,739 | +0.16(+1.13%) |
Feb 03, 2011 | 14.28 | 14.34 | 13.87 | 14.14 | 204,752 | -0.13(-0.91%) |
Feb 02, 2011 | 14.43 | 14.45 | 14.20 | 14.27 | 96,881 | -0.18(-1.25%) |
Feb 01, 2011 | 14.18 | 14.67 | 14.13 | 14.45 | 128,197 | +0.28(+1.98%) |
Jan 31, 2011 | 14.12 | 14.24 | 13.98 | 14.17 | 120,395 | +0.02(+0.14%) |
Jan 28, 2011 | 14.31 | 14.42 | 13.94 | 14.15 | 166,363 | -0.17(-1.19%) |
Jan 27, 2011 | 14.30 | 14.44 | 14.14 | 14.32 | 107,475 | +0.01(+0.07%) |
Jan 26, 2011 | 14.20 | 14.48 | 14.15 | 14.31 | 111,813 | +0.14(+0.99%) |
Jan 25, 2011 | 14.39 | 14.43 | 13.91 | 14.17 | 159,093 | -0.33(-2.28%) |
Jan 24, 2011 | 14.29 | 14.69 | 14.23 | 14.50 | 114,747 | +0.12(+0.83%) |
Jan 21, 2011 | 14.53 | 14.71 | 14.22 | 14.38 | 157,645 | -0.12(-0.83%) |
Jan 20, 2011 | 14.57 | 14.61 | 14.03 | 14.50 | 388,247 | -0.24(-1.63%) |
Jan 19, 2011 | 15.43 | 15.59 | 14.65 | 14.74 | 478,040 | -0.71(-4.60%) |
Jan 18, 2011 | 15.60 | 15.61 | 15.38 | 15.45 | 127,799 | -0.12(-0.77%) |
Jan 14, 2011 | 15.70 | 15.77 | 15.07 | 15.57 | 602,484 | -0.18(-1.14%) |
Jan 13, 2011 | 16.50 | 16.50 | 15.37 | 15.75 | 1,189,766 | -0.69(-4.20%) |
Jan 12, 2011 | 15.02 | 16.50 | 14.90 | 16.44 | 1,237,723 | +1.53(+10.26%) |
Jan 11, 2011 | 14.87 | 15.10 | 14.50 | 14.91 | 390,860 | +0.11(+0.74%) |
Jan 10, 2011 | 14.64 | 14.88 | 14.27 | 14.80 | 125,809 | +0.14(+0.95%) |
Jan 07, 2011 | 14.69 | 15.00 | 14.45 | 14.66 | 153,229 | +0.02(+0.14%) |
Jan 06, 2011 | 14.70 | 14.74 | 14.52 | 14.64 | 150,243 | -0.05(-0.34%) |
Jan 05, 2011 | 14.41 | 14.84 | 14.39 | 14.69 | 114,672 | +0.21(+1.45%) |
Jan 04, 2011 | 14.75 | 14.86 | 14.16 | 14.48 | 260,631 | -0.25(-1.70%) |
Jan 03, 2011 | 14.92 | 15.20 | 14.64 | 14.73 | 255,334 | -0.19(-1.27%) |
Dec 31, 2010 | 14.59 | 15.10 | 14.59 | 14.92 | 196,740 | +0.34(+2.33%) |
Dec 30, 2010 | 14.72 | 14.81 | 14.50 | 14.58 | 123,608 | -0.07(-0.48%) |
Dec 29, 2010 | 14.97 | 15.24 | 14.59 | 14.65 | 325,704 | -0.38(-2.53%) |
Dec 28, 2010 | 14.77 | 15.30 | 14.77 | 15.03 | 448,236 | +0.28(+1.90%) |
Dec 27, 2010 | 13.74 | 14.94 | 13.74 | 14.75 | 532,938 | +1.38(+10.32%) |
Dec 23, 2010 | 13.17 | 13.58 | 13.11 | 13.37 | 94,958 | +0.14(+1.06%) |
Dec 22, 2010 | 13.08 | 13.25 | 12.92 | 13.23 | 67,279 | +0.20(+1.53%) |
Dec 21, 2010 | 12.98 | 13.12 | 12.89 | 13.03 | 67,429 | +0.08(+0.62%) |
Dec 20, 2010 | 12.59 | 13.08 | 12.59 | 12.95 | 147,600 | +0.32(+2.53%) |
Dec 17, 2010 | 12.64 | 12.72 | 12.45 | 12.63 | 100,562 | -0.01(-0.08%) |
Dec 16, 2010 | 12.54 | 12.71 | 12.42 | 12.64 | 97,464 | +0.09(+0.72%) |
Dec 15, 2010 | 12.57 | 12.74 | 12.25 | 12.55 | 192,185 | +0.03(+0.24%) |
Dec 14, 2010 | 12.51 | 12.60 | 12.33 | 12.52 | 152,785 | +0.02(+0.16%) |
Dec 13, 2010 | 12.19 | 12.50 | 12.08 | 12.50 | 344,658 | +0.32(+2.63%) |
Dec 10, 2010 | 11.18 | 12.20 | 11.18 | 12.18 | 610,945 | +1.12(+10.13%) |
Dec 09, 2010 | 11.11 | 11.11 | 10.88 | 11.06 | 172,307 | +0.07(+0.64%) |
Dec 08, 2010 | 11.08 | 11.08 | 10.78 | 10.99 | 176,358 | -0.08(-0.72%) |
Dec 07, 2010 | 11.33 | 11.33 | 11.06 | 11.07 | 135,521 | -0.18(-1.60%) |
Dec 06, 2010 | 11.25 | 11.42 | 11.19 | 11.25 | 178,324 | -0.04(-0.35%) |
Dec 03, 2010 | 11.34 | 11.54 | 11.28 | 11.29 | 87,665 | -0.14(-1.22%) |
Dec 02, 2010 | 11.24 | 11.46 | 11.17 | 11.43 | 146,180 | +0.27(+2.42%) |