Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.63 | 15.88 | 15.48 | 15.63 | 294,529 | +0.08(+0.49%) |
Feb 25, 2011 | 15.11 | 15.55 | 15.03 | 15.55 | 295,038 | +0.45(+2.95%) |
Feb 24, 2011 | 14.80 | 15.26 | 14.76 | 15.11 | 385,173 | +0.33(+2.25%) |
Feb 23, 2011 | 15.12 | 15.13 | 14.53 | 14.78 | 616,779 | -0.31(-2.05%) |
Feb 22, 2011 | 15.24 | 15.24 | 15.05 | 15.09 | 630,523 | -0.36(-2.35%) |
Feb 18, 2011 | 15.78 | 15.78 | 15.40 | 15.45 | 394,667 | -0.29(-1.83%) |
Feb 17, 2011 | 15.66 | 15.85 | 15.64 | 15.74 | 840,827 | +0.03(+0.19%) |
Feb 16, 2011 | 15.77 | 15.77 | 15.49 | 15.71 | 325,337 | -0.03(-0.19%) |
Feb 15, 2011 | 15.57 | 15.78 | 15.34 | 15.74 | 501,903 | +0.10(+0.63%) |
Feb 14, 2011 | 15.83 | 15.89 | 15.56 | 15.64 | 327,660 | -0.23(-1.43%) |
Feb 11, 2011 | 15.43 | 15.89 | 15.34 | 15.86 | 519,592 | +0.42(+2.69%) |
Feb 10, 2011 | 15.82 | 16.05 | 15.34 | 15.45 | 596,953 | -0.75(-4.62%) |
Feb 09, 2011 | 16.21 | 16.35 | 15.96 | 16.20 | 416,146 | -0.01(-0.05%) |
Feb 08, 2011 | 15.97 | 16.44 | 15.97 | 16.20 | 623,711 | +0.15(+0.94%) |
Feb 07, 2011 | 15.09 | 16.11 | 15.06 | 16.05 | 957,364 | +1.04(+6.95%) |
Feb 04, 2011 | 13.66 | 15.11 | 13.66 | 15.01 | 2,044,125 | +2.15(+16.70%) |
Feb 03, 2011 | 12.97 | 12.98 | 12.84 | 12.86 | 269,281 | -0.09(-0.70%) |
Feb 02, 2011 | 12.85 | 13.05 | 12.82 | 12.95 | 459,613 | +0.01(+0.06%) |
Feb 01, 2011 | 12.78 | 12.95 | 12.65 | 12.95 | 415,660 | +0.29(+2.27%) |
Jan 31, 2011 | 12.75 | 12.88 | 12.62 | 12.66 | 184,902 | -0.02(-0.12%) |
Jan 28, 2011 | 13.04 | 13.09 | 12.67 | 12.67 | 620,071 | -0.41(-3.12%) |
Jan 27, 2011 | 12.92 | 13.09 | 12.80 | 13.08 | 182,265 | +0.13(+0.99%) |
Jan 26, 2011 | 12.85 | 13.12 | 12.79 | 12.95 | 449,011 | +0.11(+0.82%) |
Jan 25, 2011 | 12.54 | 12.85 | 12.51 | 12.85 | 196,185 | +0.19(+1.49%) |
Jan 24, 2011 | 12.45 | 12.73 | 12.44 | 12.66 | 82,818 | +0.18(+1.45%) |
Jan 21, 2011 | 12.81 | 12.81 | 12.40 | 12.48 | 287,600 | -0.26(-2.08%) |
Jan 20, 2011 | 12.70 | 12.87 | 12.53 | 12.74 | 197,473 | -0.05(-0.36%) |
Jan 19, 2011 | 13.04 | 13.04 | 12.59 | 12.79 | 279,581 | -0.29(-2.20%) |
Jan 18, 2011 | 12.88 | 13.07 | 12.76 | 13.07 | 232,089 | +0.15(+1.17%) |
Jan 14, 2011 | 12.79 | 12.96 | 12.75 | 12.92 | 132,993 | +0.12(+0.95%) |
Jan 13, 2011 | 12.85 | 12.92 | 12.73 | 12.80 | 123,995 | -0.07(-0.53%) |
Jan 12, 2011 | 12.74 | 12.91 | 12.45 | 12.87 | 731,203 | +0.27(+2.16%) |
Jan 11, 2011 | 12.74 | 12.82 | 12.41 | 12.60 | 290,149 | -0.06(-0.48%) |
Jan 10, 2011 | 12.54 | 12.76 | 12.36 | 12.66 | 206,704 | +0.02(+0.18%) |
Jan 07, 2011 | 12.48 | 12.85 | 12.19 | 12.64 | 282,677 | +0.19(+1.52%) |
Jan 06, 2011 | 12.83 | 12.83 | 12.36 | 12.45 | 153,909 | -0.39(-3.06%) |
Jan 05, 2011 | 12.64 | 12.85 | 12.59 | 12.84 | 151,835 | +0.17(+1.37%) |
Jan 04, 2011 | 12.88 | 12.89 | 12.43 | 12.67 | 208,822 | -0.14(-1.12%) |
Jan 03, 2011 | 12.81 | 12.92 | 12.69 | 12.81 | 216,258 | +0.16(+1.26%) |
Dec 31, 2010 | 12.70 | 12.76 | 12.56 | 12.65 | 185,999 | -0.08(-0.59%) |
Dec 30, 2010 | 12.70 | 12.85 | 12.70 | 12.73 | 156,220 | +0.03(+0.24%) |
Dec 29, 2010 | 12.64 | 12.81 | 12.64 | 12.70 | 123,951 | +0.07(+0.54%) |
Dec 28, 2010 | 12.85 | 12.87 | 12.61 | 12.63 | 134,899 | -0.22(-1.71%) |
Dec 27, 2010 | 12.68 | 12.88 | 12.64 | 12.85 | 198,380 | +0.11(+0.83%) |
Dec 23, 2010 | 12.65 | 12.76 | 12.55 | 12.74 | 170,773 | +0.11(+0.90%) |
Dec 22, 2010 | 12.61 | 12.80 | 12.58 | 12.63 | 206,760 | +0.05(+0.42%) |
Dec 21, 2010 | 12.47 | 12.62 | 12.38 | 12.58 | 174,438 | +0.18(+1.46%) |
Dec 20, 2010 | 12.44 | 12.68 | 12.37 | 12.39 | 461,440 | +0.01(+0.06%) |
Dec 17, 2010 | 12.18 | 12.45 | 11.99 | 12.39 | 963,859 | +0.42(+3.47%) |
Dec 16, 2010 | 11.57 | 12.19 | 11.48 | 11.97 | 453,322 | +0.46(+4.01%) |
Dec 15, 2010 | 11.66 | 11.80 | 11.45 | 11.51 | 287,242 | -0.20(-1.68%) |
Dec 14, 2010 | 11.71 | 11.80 | 11.65 | 11.71 | 139,003 | +0.07(+0.59%) |
Dec 13, 2010 | 12.14 | 12.14 | 11.61 | 11.64 | 279,902 | -0.42(-3.45%) |
Dec 10, 2010 | 11.95 | 12.13 | 11.80 | 12.05 | 275,048 | +0.14(+1.14%) |
Dec 09, 2010 | 12.09 | 12.11 | 11.88 | 11.92 | 237,809 | -0.05(-0.44%) |
Dec 08, 2010 | 12.19 | 12.26 | 11.97 | 11.97 | 245,064 | -0.17(-1.43%) |
Dec 07, 2010 | 12.21 | 12.30 | 12.09 | 12.14 | 182,708 | +0.11(+0.94%) |
Dec 06, 2010 | 11.84 | 12.15 | 11.81 | 12.03 | 199,193 | +0.14(+1.20%) |
Dec 03, 2010 | 12.08 | 12.19 | 11.71 | 11.89 | 679,545 | -0.26(-2.11%) |
Dec 02, 2010 | 11.78 | 12.40 | 11.76 | 12.14 | 458,863 | +0.41(+3.47%) |