Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.19 | 13.19 | 12.99 | 13.04 | 174,237 | -0.09(-0.70%) |
Feb 25, 2011 | 13.04 | 13.19 | 13.00 | 13.13 | 168,939 | +0.08(+0.65%) |
Feb 24, 2011 | 13.25 | 13.29 | 12.97 | 13.04 | 151,000 | -0.23(-1.75%) |
Feb 23, 2011 | 13.47 | 13.57 | 13.25 | 13.28 | 122,071 | -0.23(-1.67%) |
Feb 22, 2011 | 13.40 | 13.55 | 13.37 | 13.50 | 50,567 | -0.05(-0.36%) |
Feb 18, 2011 | 13.35 | 13.57 | 13.30 | 13.55 | 214,580 | +0.20(+1.48%) |
Feb 17, 2011 | 13.41 | 13.42 | 13.20 | 13.35 | 185,537 | -0.03(-0.21%) |
Feb 16, 2011 | 13.31 | 13.56 | 13.30 | 13.38 | 221,614 | +0.08(+0.64%) |
Feb 15, 2011 | 13.20 | 13.33 | 13.16 | 13.30 | 143,803 | +0.06(+0.43%) |
Feb 14, 2011 | 13.33 | 13.45 | 13.06 | 13.24 | 178,444 | -0.13(-0.95%) |
Feb 11, 2011 | 13.23 | 13.38 | 13.23 | 13.37 | 87,762 | +0.13(+1.01%) |
Feb 10, 2011 | 13.32 | 13.50 | 13.18 | 13.23 | 496,756 | -0.11(-0.85%) |
Feb 09, 2011 | 13.79 | 14.30 | 13.18 | 13.35 | 852,481 | -0.30(-2.17%) |
Feb 08, 2011 | 13.58 | 13.68 | 13.39 | 13.64 | 307,199 | +0.07(+0.52%) |
Feb 07, 2011 | 13.18 | 13.64 | 13.17 | 13.57 | 160,282 | +0.35(+2.67%) |
Feb 04, 2011 | 13.33 | 13.37 | 13.11 | 13.22 | 46,989 | -0.02(-0.16%) |
Feb 03, 2011 | 13.35 | 13.42 | 13.22 | 13.24 | 108,280 | -0.16(-1.21%) |
Feb 02, 2011 | 13.12 | 13.41 | 13.08 | 13.40 | 40,137 | +0.22(+1.66%) |
Feb 01, 2011 | 13.25 | 13.47 | 13.08 | 13.18 | 171,590 | +0.03(+0.21%) |
Jan 31, 2011 | 13.37 | 13.56 | 13.11 | 13.16 | 133,724 | -0.19(-1.43%) |
Jan 28, 2011 | 13.28 | 13.37 | 12.99 | 13.35 | 52,666 | +0.09(+0.69%) |
Jan 27, 2011 | 13.00 | 13.25 | 12.81 | 13.25 | 382,830 | +0.23(+1.79%) |
Jan 26, 2011 | 13.01 | 13.16 | 12.87 | 13.02 | 48,771 | +0.01(+0.05%) |
Jan 25, 2011 | 12.97 | 13.04 | 12.94 | 13.01 | 38,127 | +0.05(+0.38%) |
Jan 24, 2011 | 12.80 | 13.01 | 12.80 | 12.96 | 43,240 | +0.20(+1.55%) |
Jan 21, 2011 | 13.04 | 13.25 | 12.74 | 12.77 | 246,897 | +0.01(+0.11%) |
Jan 20, 2011 | 12.91 | 12.94 | 12.70 | 12.75 | 193,607 | -0.16(-1.26%) |
Jan 19, 2011 | 13.05 | 13.28 | 12.85 | 12.92 | 101,561 | -0.18(-1.40%) |
Jan 18, 2011 | 13.10 | 13.15 | 12.82 | 13.10 | 115,121 | +0.00(+0.00%) |
Jan 14, 2011 | 13.04 | 13.10 | 12.90 | 13.10 | 37,257 | +0.08(+0.60%) |
Jan 13, 2011 | 13.04 | 13.07 | 12.94 | 13.02 | 38,118 | -0.01(-0.05%) |
Jan 12, 2011 | 13.23 | 13.23 | 12.82 | 13.03 | 192,299 | -0.12(-0.91%) |
Jan 11, 2011 | 12.85 | 13.22 | 12.82 | 13.15 | 72,583 | +0.33(+2.58%) |
Jan 10, 2011 | 12.86 | 12.93 | 12.77 | 12.82 | 171,495 | -0.04(-0.27%) |
Jan 07, 2011 | 12.99 | 13.03 | 12.80 | 12.85 | 649,336 | -0.16(-1.25%) |
Jan 06, 2011 | 13.21 | 13.21 | 12.73 | 13.01 | 485,063 | -0.23(-1.70%) |
Jan 05, 2011 | 13.31 | 13.40 | 13.15 | 13.24 | 227,838 | -0.07(-0.53%) |
Jan 04, 2011 | 13.54 | 13.61 | 13.15 | 13.31 | 365,884 | -0.22(-1.62%) |
Jan 03, 2011 | 13.86 | 13.86 | 13.52 | 13.53 | 439,032 | -0.17(-1.24%) |
Dec 31, 2010 | 13.90 | 13.92 | 13.65 | 13.70 | 44,941 | -0.23(-1.67%) |
Dec 30, 2010 | 13.67 | 13.93 | 13.61 | 13.93 | 271,699 | +0.25(+1.80%) |
Dec 29, 2010 | 13.72 | 13.75 | 13.50 | 13.68 | 139,253 | +0.00(+0.00%) |
Dec 28, 2010 | 13.95 | 14.04 | 13.54 | 13.68 | 147,755 | -0.22(-1.57%) |
Dec 27, 2010 | 13.72 | 14.20 | 13.72 | 13.90 | 451,917 | +0.41(+3.03%) |
Dec 23, 2010 | 13.71 | 13.93 | 13.40 | 13.49 | 119,168 | -0.18(-1.34%) |
Dec 22, 2010 | 13.60 | 13.86 | 13.60 | 13.68 | 698,603 | +0.06(+0.47%) |
Dec 21, 2010 | 13.82 | 13.82 | 13.45 | 13.61 | 305,491 | -0.20(-1.43%) |
Dec 20, 2010 | 13.42 | 13.85 | 13.31 | 13.81 | 249,707 | +0.39(+2.94%) |
Dec 17, 2010 | 13.32 | 13.53 | 13.16 | 13.42 | 760,121 | +0.06(+0.42%) |
Dec 16, 2010 | 13.18 | 13.41 | 13.06 | 13.36 | 403,485 | +0.18(+1.34%) |
Dec 15, 2010 | 13.19 | 13.22 | 12.99 | 13.18 | 219,553 | +0.01(+0.05%) |
Dec 14, 2010 | 13.13 | 13.18 | 12.94 | 13.18 | 376,373 | +0.08(+0.65%) |
Dec 13, 2010 | 13.11 | 13.18 | 12.94 | 13.09 | 140,258 | -0.02(-0.16%) |
Dec 10, 2010 | 13.07 | 13.19 | 13.04 | 13.11 | 537,711 | -0.06(-0.48%) |
Dec 09, 2010 | 13.36 | 13.40 | 13.11 | 13.18 | 284,911 | -0.12(-0.90%) |
Dec 08, 2010 | 13.20 | 13.36 | 13.12 | 13.30 | 165,455 | +0.00(+0.00%) |
Dec 07, 2010 | 13.40 | 13.51 | 13.15 | 13.30 | 497,370 | -0.09(-0.68%) |
Dec 06, 2010 | 13.61 | 13.85 | 13.29 | 13.39 | 318,740 | -0.03(-0.21%) |
Dec 03, 2010 | 13.46 | 13.57 | 13.32 | 13.42 | 290,147 | -0.08(-0.58%) |
Dec 02, 2010 | 13.87 | 13.92 | 13.23 | 13.49 | 682,909 | -0.18(-1.34%) |