Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.75 | 14.10 | 13.56 | 13.99 | 3,857,473 | +0.08(+0.58%) |
Feb 25, 2011 | 13.68 | 13.95 | 13.68 | 13.90 | 1,987,394 | +0.30(+2.18%) |
Feb 24, 2011 | 13.79 | 13.81 | 13.48 | 13.61 | 1,836,076 | -0.17(-1.22%) |
Feb 23, 2011 | 13.89 | 13.96 | 13.77 | 13.78 | 1,508,703 | -0.14(-1.01%) |
Feb 22, 2011 | 13.84 | 14.03 | 13.82 | 13.92 | 1,879,516 | -0.04(-0.31%) |
Feb 18, 2011 | 13.95 | 14.06 | 13.88 | 13.96 | 1,423,333 | +0.04(+0.31%) |
Feb 17, 2011 | 13.83 | 13.97 | 13.81 | 13.92 | 1,227,077 | +0.04(+0.31%) |
Feb 16, 2011 | 13.83 | 13.94 | 13.79 | 13.87 | 1,258,116 | +0.10(+0.71%) |
Feb 15, 2011 | 13.72 | 13.82 | 13.71 | 13.78 | 1,443,324 | -0.06(-0.43%) |
Feb 14, 2011 | 13.87 | 13.91 | 13.70 | 13.83 | 1,012,496 | -0.06(-0.47%) |
Feb 11, 2011 | 13.69 | 13.93 | 13.60 | 13.90 | 1,762,090 | +0.19(+1.38%) |
Feb 10, 2011 | 13.54 | 13.73 | 13.53 | 13.71 | 1,776,862 | +0.12(+0.91%) |
Feb 09, 2011 | 13.54 | 13.64 | 13.52 | 13.59 | 1,130,521 | -0.01(-0.08%) |
Feb 08, 2011 | 13.60 | 13.67 | 13.49 | 13.60 | 2,715,778 | +0.06(+0.48%) |
Feb 07, 2011 | 13.36 | 13.55 | 13.36 | 13.53 | 788,961 | +0.20(+1.50%) |
Feb 04, 2011 | 13.47 | 13.47 | 13.26 | 13.33 | 1,246,386 | -0.11(-0.84%) |
Feb 03, 2011 | 13.38 | 13.48 | 13.25 | 13.45 | 987,124 | +0.03(+0.24%) |
Feb 02, 2011 | 13.29 | 13.44 | 13.22 | 13.41 | 1,181,069 | +0.08(+0.61%) |
Feb 01, 2011 | 13.35 | 13.38 | 13.16 | 13.33 | 1,231,481 | +0.08(+0.57%) |
Jan 31, 2011 | 13.22 | 13.37 | 13.16 | 13.26 | 1,559,159 | +0.12(+0.95%) |
Jan 28, 2011 | 13.39 | 13.43 | 13.13 | 13.13 | 1,284,079 | -0.28(-2.10%) |
Jan 27, 2011 | 13.23 | 13.46 | 13.19 | 13.41 | 1,051,647 | +0.19(+1.43%) |
Jan 26, 2011 | 13.28 | 13.29 | 13.11 | 13.22 | 1,247,845 | -0.02(-0.16%) |
Jan 25, 2011 | 12.99 | 13.26 | 12.94 | 13.25 | 1,775,295 | +0.22(+1.66%) |
Jan 24, 2011 | 13.03 | 13.16 | 12.95 | 13.03 | 1,055,599 | -0.03(-0.21%) |
Jan 21, 2011 | 13.05 | 13.07 | 12.92 | 13.06 | 1,363,835 | +0.05(+0.42%) |
Jan 20, 2011 | 12.98 | 13.12 | 12.91 | 13.00 | 2,069,113 | -0.02(-0.17%) |
Jan 19, 2011 | 13.04 | 13.12 | 12.93 | 13.02 | 4,339,384 | -0.04(-0.29%) |
Jan 18, 2011 | 12.92 | 13.08 | 12.90 | 13.06 | 4,564,706 | +0.09(+0.67%) |
Jan 14, 2011 | 12.94 | 13.05 | 12.87 | 12.98 | 1,900,490 | +0.11(+0.88%) |
Jan 13, 2011 | 12.81 | 12.95 | 12.79 | 12.86 | 1,965,588 | +0.01(+0.08%) |
Jan 12, 2011 | 12.98 | 12.99 | 12.78 | 12.85 | 2,433,421 | -0.06(-0.50%) |
Jan 11, 2011 | 13.00 | 13.08 | 12.78 | 12.92 | 2,368,963 | -0.05(-0.37%) |
Jan 10, 2011 | 12.77 | 13.01 | 12.68 | 12.96 | 1,531,623 | +0.14(+1.05%) |
Jan 07, 2011 | 12.81 | 12.92 | 12.68 | 12.83 | 1,390,970 | +0.02(+0.17%) |
Jan 06, 2011 | 12.96 | 13.00 | 12.74 | 12.81 | 1,377,373 | -0.12(-0.96%) |
Jan 05, 2011 | 12.83 | 13.01 | 12.83 | 12.93 | 2,153,311 | +0.07(+0.55%) |
Jan 04, 2011 | 13.12 | 13.13 | 12.76 | 12.86 | 2,204,314 | -0.21(-1.57%) |
Jan 03, 2011 | 12.95 | 13.10 | 12.95 | 13.07 | 2,707,336 | +0.22(+1.73%) |
Dec 31, 2010 | 12.92 | 13.02 | 12.84 | 12.85 | 1,105,051 | -0.11(-0.88%) |
Dec 30, 2010 | 12.92 | 13.00 | 12.87 | 12.96 | 846,340 | +0.05(+0.42%) |
Dec 29, 2010 | 12.75 | 12.92 | 12.72 | 12.90 | 1,198,706 | +0.16(+1.27%) |
Dec 28, 2010 | 12.73 | 12.81 | 12.66 | 12.74 | 1,386,579 | +0.02(+0.17%) |
Dec 27, 2010 | 12.54 | 12.73 | 12.52 | 12.72 | 1,145,711 | +0.17(+1.33%) |
Dec 23, 2010 | 12.67 | 12.67 | 12.55 | 12.55 | 1,546,231 | -0.09(-0.73%) |
Dec 22, 2010 | 12.66 | 12.80 | 12.60 | 12.65 | 3,752,043 | +0.02(+0.13%) |
Dec 21, 2010 | 12.62 | 12.66 | 12.58 | 12.63 | 2,577,746 | +0.04(+0.34%) |
Dec 20, 2010 | 12.58 | 12.75 | 12.53 | 12.59 | 2,470,792 | +0.05(+0.43%) |
Dec 17, 2010 | 12.52 | 12.59 | 12.47 | 12.53 | 3,673,179 | +0.05(+0.39%) |
Dec 16, 2010 | 12.55 | 12.58 | 12.42 | 12.48 | 1,378,921 | -0.01(-0.04%) |
Dec 15, 2010 | 12.57 | 12.86 | 12.47 | 12.49 | 2,467,969 | -0.11(-0.86%) |
Dec 14, 2010 | 12.72 | 12.86 | 12.53 | 12.60 | 1,081,863 | -0.12(-0.94%) |
Dec 13, 2010 | 12.82 | 12.87 | 12.69 | 12.72 | 1,258,854 | -0.04(-0.34%) |
Dec 10, 2010 | 12.56 | 12.81 | 12.55 | 12.76 | 1,038,208 | +0.21(+1.68%) |
Dec 09, 2010 | 12.76 | 12.80 | 12.51 | 12.55 | 2,758,681 | -0.15(-1.15%) |
Dec 08, 2010 | 13.06 | 13.09 | 12.60 | 12.69 | 2,398,911 | -0.34(-2.61%) |
Dec 07, 2010 | 13.21 | 13.29 | 13.01 | 13.03 | 2,878,512 | -0.07(-0.54%) |
Dec 06, 2010 | 12.95 | 13.25 | 12.83 | 13.10 | 4,375,276 | +0.18(+1.38%) |
Dec 03, 2010 | 12.81 | 12.98 | 12.73 | 12.93 | 1,794,884 | +0.04(+0.33%) |
Dec 02, 2010 | 12.86 | 12.96 | 12.82 | 12.88 | 2,458,161 | +0.02(+0.17%) |