Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.04 | 13.08 | 13.00 | 13.07 | 2,821,208 | +0.08(+0.58%) |
Feb 25, 2011 | 12.90 | 13.00 | 12.90 | 12.99 | 652,462 | +0.15(+1.18%) |
Feb 24, 2011 | 12.83 | 12.89 | 12.72 | 12.84 | 584,219 | -0.01(-0.06%) |
Feb 23, 2011 | 12.94 | 12.96 | 12.76 | 12.85 | 1,404,094 | -0.09(-0.73%) |
Feb 22, 2011 | 13.07 | 13.14 | 12.91 | 12.94 | 756,587 | -0.27(-2.07%) |
Feb 18, 2011 | 13.21 | 13.23 | 13.17 | 13.22 | 659,546 | +0.02(+0.16%) |
Feb 17, 2011 | 13.12 | 13.21 | 13.11 | 13.19 | 751,313 | +0.05(+0.35%) |
Feb 16, 2011 | 13.11 | 13.17 | 13.09 | 13.15 | 591,936 | +0.09(+0.66%) |
Feb 15, 2011 | 13.08 | 13.09 | 13.04 | 13.06 | 590,165 | -0.05(-0.37%) |
Feb 14, 2011 | 13.08 | 13.12 | 13.06 | 13.11 | 587,036 | +0.04(+0.28%) |
Feb 11, 2011 | 12.96 | 13.09 | 12.95 | 13.08 | 571,660 | +0.08(+0.63%) |
Feb 10, 2011 | 12.91 | 13.01 | 12.90 | 12.99 | 603,659 | +0.01(+0.10%) |
Feb 09, 2011 | 12.99 | 13.03 | 12.94 | 12.98 | 764,321 | -0.04(-0.29%) |
Feb 08, 2011 | 12.98 | 13.03 | 12.94 | 13.02 | 937,274 | +0.05(+0.41%) |
Feb 07, 2011 | 12.91 | 13.00 | 12.91 | 12.96 | 870,480 | +0.09(+0.67%) |
Feb 04, 2011 | 12.85 | 12.88 | 12.79 | 12.88 | 376,994 | +0.03(+0.26%) |
Feb 03, 2011 | 12.80 | 12.86 | 12.73 | 12.84 | 563,489 | +0.03(+0.23%) |
Feb 02, 2011 | 12.81 | 12.84 | 12.80 | 12.82 | 1,139,368 | -0.02(-0.16%) |
Feb 01, 2011 | 12.72 | 12.85 | 12.72 | 12.84 | 965,886 | +0.19(+1.53%) |
Jan 31, 2011 | 12.58 | 12.65 | 12.55 | 12.64 | 808,406 | +0.11(+0.86%) |
Jan 28, 2011 | 12.77 | 12.79 | 12.53 | 12.54 | 576,187 | -0.23(-1.81%) |
Jan 27, 2011 | 12.74 | 12.78 | 12.72 | 12.77 | 392,652 | +0.03(+0.26%) |
Jan 26, 2011 | 12.71 | 12.77 | 12.69 | 12.73 | 421,916 | +0.06(+0.49%) |
Jan 25, 2011 | 12.65 | 12.68 | 12.58 | 12.67 | 641,334 | +0.00(+0.00%) |
Jan 24, 2011 | 12.60 | 12.68 | 12.59 | 12.67 | 349,302 | +0.07(+0.59%) |
Jan 21, 2011 | 12.65 | 12.67 | 12.58 | 12.60 | 369,527 | +0.02(+0.20%) |
Jan 20, 2011 | 12.57 | 12.60 | 12.48 | 12.57 | 485,314 | -0.02(-0.16%) |
Jan 19, 2011 | 12.72 | 12.72 | 12.56 | 12.59 | 448,651 | -0.14(-1.07%) |
Jan 18, 2011 | 12.70 | 12.73 | 12.68 | 12.73 | 509,026 | +0.03(+0.23%) |
Jan 14, 2011 | 12.60 | 12.70 | 12.59 | 12.70 | 413,530 | +0.09(+0.69%) |
Jan 13, 2011 | 12.64 | 12.64 | 12.58 | 12.61 | 447,229 | -0.02(-0.13%) |
Jan 12, 2011 | 12.59 | 12.64 | 12.57 | 12.63 | 545,658 | +0.11(+0.89%) |
Jan 11, 2011 | 12.52 | 12.54 | 12.47 | 12.52 | 516,619 | +0.05(+0.36%) |
Jan 10, 2011 | 12.44 | 12.49 | 12.39 | 12.47 | 383,971 | -0.01(-0.10%) |
Jan 07, 2011 | 12.53 | 12.54 | 12.39 | 12.49 | 520,894 | -0.02(-0.16%) |
Jan 06, 2011 | 12.55 | 12.55 | 12.47 | 12.51 | 478,221 | -0.02(-0.16%) |
Jan 05, 2011 | 12.43 | 12.54 | 12.42 | 12.53 | 447,782 | +0.07(+0.56%) |
Jan 04, 2011 | 12.52 | 12.52 | 12.38 | 12.46 | 1,447,531 | -0.02(-0.20%) |
Jan 03, 2011 | 12.46 | 12.53 | 12.44 | 12.48 | 526,202 | +0.13(+1.07%) |
Dec 31, 2010 | 12.34 | 12.36 | 12.31 | 12.35 | 466,464 | -0.00(-0.03%) |
Dec 30, 2010 | 12.35 | 12.38 | 12.33 | 12.35 | 313,266 | -0.02(-0.13%) |
Dec 29, 2010 | 12.37 | 12.39 | 12.36 | 12.37 | 424,776 | +0.02(+0.17%) |
Dec 28, 2010 | 12.35 | 12.36 | 12.32 | 12.35 | 366,320 | +0.01(+0.07%) |
Dec 27, 2010 | 12.30 | 12.35 | 12.28 | 12.34 | 273,301 | +0.01(+0.07%) |
Dec 23, 2010 | 12.35 | 12.35 | 12.30 | 12.33 | 315,263 | -0.02(-0.17%) |
Dec 22, 2010 | 12.32 | 12.36 | 12.32 | 12.35 | 269,254 | +0.04(+0.33%) |
Dec 21, 2010 | 12.28 | 12.32 | 12.27 | 12.31 | 280,326 | +0.07(+0.61%) |
Dec 20, 2010 | 12.25 | 12.26 | 12.18 | 12.24 | 338,926 | -0.02(-0.20%) |
Dec 17, 2010 | 12.23 | 12.27 | 12.22 | 12.26 | 247,966 | +0.02(+0.20%) |
Dec 16, 2010 | 12.18 | 12.24 | 12.13 | 12.24 | 229,439 | +0.07(+0.58%) |
Dec 15, 2010 | 12.21 | 12.25 | 12.15 | 12.17 | 487,689 | -0.05(-0.40%) |
Dec 14, 2010 | 12.23 | 12.27 | 12.18 | 12.22 | 392,567 | +0.01(+0.06%) |
Dec 13, 2010 | 12.28 | 12.28 | 12.21 | 12.21 | 1,596,238 | +0.00(+0.00%) |
Dec 10, 2010 | 12.17 | 12.22 | 12.14 | 12.21 | 443,401 | +0.07(+0.61%) |
Dec 09, 2010 | 12.16 | 12.16 | 12.08 | 12.14 | 331,342 | +0.05(+0.37%) |
Dec 08, 2010 | 12.08 | 12.10 | 12.02 | 12.09 | 531,990 | +0.03(+0.27%) |
Dec 07, 2010 | 12.16 | 12.18 | 12.05 | 12.06 | 446,057 | +0.01(+0.07%) |
Dec 06, 2010 | 12.04 | 12.08 | 12.02 | 12.05 | 525,721 | -0.01(-0.07%) |
Dec 03, 2010 | 11.99 | 12.07 | 11.98 | 12.06 | 540,879 | +0.03(+0.27%) |
Dec 02, 2010 | 11.90 | 12.03 | 11.88 | 12.02 | 2,471,365 | +0.15(+1.28%) |