Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.40 | 13.49 | 13.25 | 13.43 | 2,324,668 | +0.08(+0.57%) |
Feb 25, 2011 | 13.11 | 13.35 | 13.07 | 13.35 | 1,600,157 | +0.29(+2.18%) |
Feb 24, 2011 | 13.00 | 13.16 | 12.91 | 13.07 | 1,969,608 | +0.04(+0.31%) |
Feb 23, 2011 | 13.41 | 13.49 | 12.92 | 13.03 | 2,765,684 | -0.37(-2.78%) |
Feb 22, 2011 | 13.65 | 13.69 | 13.37 | 13.40 | 2,003,170 | -0.36(-2.58%) |
Feb 18, 2011 | 13.65 | 13.80 | 13.61 | 13.76 | 1,664,247 | +0.07(+0.51%) |
Feb 17, 2011 | 13.60 | 13.74 | 13.58 | 13.69 | 1,434,587 | +0.01(+0.04%) |
Feb 16, 2011 | 13.48 | 13.69 | 13.45 | 13.68 | 2,297,739 | +0.27(+2.04%) |
Feb 15, 2011 | 13.54 | 13.56 | 13.40 | 13.41 | 1,745,662 | -0.16(-1.20%) |
Feb 14, 2011 | 13.74 | 13.77 | 13.56 | 13.57 | 1,628,696 | -0.19(-1.40%) |
Feb 11, 2011 | 13.35 | 13.77 | 13.28 | 13.76 | 2,906,707 | +0.36(+2.65%) |
Feb 10, 2011 | 13.26 | 13.48 | 13.21 | 13.41 | 2,025,380 | +0.09(+0.70%) |
Feb 09, 2011 | 13.36 | 13.44 | 13.24 | 13.31 | 1,583,478 | -0.08(-0.57%) |
Feb 08, 2011 | 13.23 | 13.41 | 13.21 | 13.39 | 2,074,426 | +0.15(+1.10%) |
Feb 07, 2011 | 13.16 | 13.26 | 13.14 | 13.24 | 5,056,552 | +0.10(+0.80%) |
Feb 04, 2011 | 13.24 | 13.24 | 13.08 | 13.14 | 2,905,054 | -0.05(-0.40%) |
Feb 03, 2011 | 13.31 | 13.31 | 13.12 | 13.19 | 2,123,495 | -0.12(-0.92%) |
Feb 02, 2011 | 13.40 | 13.65 | 13.19 | 13.31 | 3,183,053 | -0.06(-0.44%) |
Feb 01, 2011 | 13.25 | 13.38 | 13.12 | 13.37 | 2,934,709 | +0.25(+1.91%) |
Jan 31, 2011 | 13.23 | 13.31 | 13.12 | 13.12 | 1,983,023 | -0.05(-0.40%) |
Jan 28, 2011 | 13.54 | 13.67 | 13.15 | 13.17 | 1,797,540 | -0.36(-2.63%) |
Jan 27, 2011 | 13.37 | 13.55 | 13.34 | 13.53 | 1,369,257 | +0.15(+1.09%) |
Jan 26, 2011 | 13.27 | 13.44 | 13.16 | 13.38 | 1,325,580 | +0.17(+1.32%) |
Jan 25, 2011 | 13.11 | 13.33 | 12.96 | 13.21 | 2,040,904 | +0.07(+0.53%) |
Jan 24, 2011 | 13.05 | 13.21 | 13.01 | 13.14 | 1,495,384 | +0.10(+0.76%) |
Jan 21, 2011 | 13.28 | 13.40 | 13.02 | 13.04 | 5,310,100 | -0.13(-0.97%) |
Jan 20, 2011 | 13.17 | 13.31 | 13.15 | 13.17 | 2,047,933 | -0.07(-0.53%) |
Jan 19, 2011 | 13.33 | 13.35 | 13.19 | 13.24 | 1,517,029 | -0.09(-0.70%) |
Jan 18, 2011 | 13.42 | 13.42 | 13.24 | 13.33 | 1,204,464 | -0.04(-0.26%) |
Jan 14, 2011 | 13.34 | 13.40 | 13.26 | 13.37 | 1,625,049 | +0.01(+0.04%) |
Jan 13, 2011 | 13.41 | 13.44 | 13.33 | 13.36 | 894,359 | -0.05(-0.35%) |
Jan 12, 2011 | 13.40 | 13.48 | 13.31 | 13.41 | 1,191,375 | +0.08(+0.61%) |
Jan 11, 2011 | 13.32 | 13.40 | 13.24 | 13.33 | 1,162,135 | +0.05(+0.39%) |
Jan 10, 2011 | 13.30 | 13.30 | 13.14 | 13.27 | 1,348,289 | -0.05(-0.39%) |
Jan 07, 2011 | 13.45 | 13.58 | 13.17 | 13.33 | 1,532,932 | -0.08(-0.61%) |
Jan 06, 2011 | 13.51 | 13.54 | 13.38 | 13.41 | 1,375,789 | -0.08(-0.56%) |
Jan 05, 2011 | 13.37 | 13.50 | 13.35 | 13.48 | 1,849,640 | +0.07(+0.52%) |
Jan 04, 2011 | 13.52 | 13.54 | 13.35 | 13.41 | 1,795,130 | -0.06(-0.47%) |
Jan 03, 2011 | 13.39 | 13.49 | 13.31 | 13.48 | 3,213,407 | +0.22(+1.67%) |
Dec 31, 2010 | 13.37 | 13.47 | 13.23 | 13.26 | 1,447,379 | -0.11(-0.83%) |
Dec 30, 2010 | 13.37 | 13.49 | 13.37 | 13.37 | 991,837 | -0.08(-0.56%) |
Dec 29, 2010 | 13.49 | 13.53 | 13.44 | 13.44 | 780,272 | +0.01(+0.04%) |
Dec 28, 2010 | 13.52 | 13.54 | 13.36 | 13.44 | 775,667 | -0.05(-0.35%) |
Dec 27, 2010 | 13.35 | 13.49 | 13.32 | 13.48 | 867,225 | +0.10(+0.78%) |
Dec 23, 2010 | 13.52 | 13.52 | 13.33 | 13.38 | 1,258,799 | -0.08(-0.56%) |
Dec 22, 2010 | 13.45 | 13.55 | 13.42 | 13.45 | 2,138,687 | +0.04(+0.30%) |
Dec 21, 2010 | 13.49 | 13.51 | 13.30 | 13.41 | 2,278,632 | +0.01(+0.09%) |
Dec 20, 2010 | 13.62 | 13.63 | 13.37 | 13.40 | 3,274,206 | -0.13(-0.95%) |
Dec 17, 2010 | 13.34 | 13.61 | 13.27 | 13.53 | 3,867,904 | +0.22(+1.66%) |
Dec 16, 2010 | 13.12 | 13.33 | 13.09 | 13.31 | 2,474,434 | +0.24(+1.83%) |
Dec 15, 2010 | 13.06 | 13.15 | 12.98 | 13.07 | 2,767,466 | -0.04(-0.31%) |
Dec 14, 2010 | 13.06 | 13.18 | 12.99 | 13.11 | 2,141,635 | +0.09(+0.67%) |
Dec 13, 2010 | 12.86 | 13.06 | 12.84 | 13.02 | 2,830,871 | +0.26(+2.05%) |
Dec 10, 2010 | 12.75 | 12.78 | 12.66 | 12.76 | 2,446,014 | +0.03(+0.23%) |
Dec 09, 2010 | 12.74 | 12.78 | 12.66 | 12.73 | 2,702,533 | +0.07(+0.59%) |
Dec 08, 2010 | 12.59 | 12.69 | 12.52 | 12.66 | 1,650,329 | +0.04(+0.32%) |
Dec 07, 2010 | 12.68 | 12.71 | 12.59 | 12.62 | 3,547,771 | +0.08(+0.64%) |
Dec 06, 2010 | 12.54 | 12.60 | 12.47 | 12.54 | 4,789,245 | -0.01(-0.09%) |
Dec 03, 2010 | 12.35 | 12.58 | 12.29 | 12.55 | 2,977,227 | +0.17(+1.39%) |
Dec 02, 2010 | 12.27 | 12.60 | 12.19 | 12.37 | 7,719,839 | +0.16(+1.32%) |