Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.11 | 13.12 | 12.81 | 12.93 | 720,725 | -0.04(-0.30%) |
Feb 25, 2011 | 12.83 | 12.97 | 12.73 | 12.97 | 1,213,427 | +0.26(+2.06%) |
Feb 24, 2011 | 12.89 | 12.89 | 12.59 | 12.71 | 436,965 | -0.08(-0.61%) |
Feb 23, 2011 | 12.93 | 13.17 | 12.54 | 12.79 | 432,912 | -0.20(-1.57%) |
Feb 22, 2011 | 13.39 | 13.39 | 12.93 | 12.99 | 625,378 | -0.56(-4.15%) |
Feb 18, 2011 | 13.55 | 13.66 | 13.49 | 13.55 | 156,596 | -0.05(-0.36%) |
Feb 17, 2011 | 13.36 | 13.63 | 13.36 | 13.60 | 233,295 | +0.21(+1.59%) |
Feb 16, 2011 | 13.35 | 13.48 | 13.22 | 13.39 | 2,388,113 | +0.22(+1.69%) |
Feb 15, 2011 | 13.28 | 13.31 | 13.15 | 13.17 | 279,110 | -0.14(-1.02%) |
Feb 14, 2011 | 13.40 | 13.46 | 13.23 | 13.30 | 339,267 | -0.16(-1.15%) |
Feb 11, 2011 | 13.39 | 13.50 | 13.21 | 13.46 | 682,144 | +0.02(+0.14%) |
Feb 10, 2011 | 13.50 | 13.57 | 13.39 | 13.44 | 684,228 | -0.09(-0.64%) |
Feb 09, 2011 | 13.50 | 13.68 | 13.45 | 13.53 | 2,126,659 | +0.05(+0.36%) |
Feb 08, 2011 | 13.18 | 13.48 | 13.16 | 13.48 | 1,574,269 | +0.34(+2.58%) |
Feb 07, 2011 | 12.92 | 13.23 | 12.92 | 13.14 | 542,973 | +0.22(+1.73%) |
Feb 04, 2011 | 12.99 | 12.99 | 12.84 | 12.92 | 259,729 | -0.06(-0.45%) |
Feb 03, 2011 | 13.12 | 13.12 | 12.88 | 12.97 | 457,788 | -0.19(-1.47%) |
Feb 02, 2011 | 13.26 | 13.33 | 13.10 | 13.17 | 1,019,649 | -0.14(-1.02%) |
Feb 01, 2011 | 13.32 | 13.36 | 13.20 | 13.30 | 395,835 | +0.17(+1.33%) |
Jan 31, 2011 | 13.24 | 13.30 | 13.07 | 13.13 | 277,838 | -0.08(-0.59%) |
Jan 28, 2011 | 13.62 | 13.62 | 13.16 | 13.21 | 466,837 | -0.35(-2.57%) |
Jan 27, 2011 | 13.56 | 13.67 | 13.28 | 13.55 | 288,139 | -0.04(-0.29%) |
Jan 26, 2011 | 13.36 | 13.72 | 13.36 | 13.59 | 2,171,636 | +0.18(+1.37%) |
Jan 25, 2011 | 13.32 | 13.51 | 13.17 | 13.41 | 2,166,321 | +0.10(+0.73%) |
Jan 24, 2011 | 13.20 | 13.37 | 13.11 | 13.31 | 282,850 | +0.16(+1.25%) |
Jan 21, 2011 | 13.39 | 13.45 | 13.09 | 13.15 | 471,374 | -0.16(-1.24%) |
Jan 20, 2011 | 13.23 | 13.43 | 13.16 | 13.31 | 1,011,488 | +0.09(+0.66%) |
Jan 19, 2011 | 13.63 | 13.63 | 13.23 | 13.23 | 831,158 | -0.39(-2.85%) |
Jan 18, 2011 | 13.85 | 13.85 | 13.49 | 13.61 | 1,692,374 | -0.19(-1.40%) |
Jan 14, 2011 | 13.59 | 13.82 | 13.35 | 13.81 | 612,880 | +0.36(+2.67%) |
Jan 13, 2011 | 13.50 | 13.50 | 13.37 | 13.45 | 467,322 | -0.03(-0.22%) |
Jan 12, 2011 | 13.55 | 13.60 | 13.41 | 13.48 | 2,523,238 | +0.09(+0.65%) |
Jan 11, 2011 | 13.38 | 13.56 | 13.35 | 13.39 | 506,273 | +0.16(+1.17%) |
Jan 10, 2011 | 13.34 | 13.34 | 13.08 | 13.24 | 235,334 | -0.13(-0.94%) |
Jan 07, 2011 | 13.32 | 13.53 | 13.10 | 13.36 | 1,824,022 | +0.14(+1.03%) |
Jan 06, 2011 | 13.07 | 13.24 | 13.03 | 13.23 | 465,350 | +0.19(+1.49%) |
Jan 05, 2011 | 12.76 | 13.03 | 12.70 | 13.03 | 1,025,316 | +0.26(+2.05%) |
Jan 04, 2011 | 13.06 | 13.07 | 12.70 | 12.77 | 1,454,792 | -0.24(-1.86%) |
Jan 03, 2011 | 12.90 | 13.08 | 12.83 | 13.01 | 363,465 | +0.24(+1.90%) |
Dec 31, 2010 | 12.76 | 12.85 | 12.75 | 12.77 | 155,178 | -0.06(-0.45%) |
Dec 30, 2010 | 12.81 | 12.84 | 12.74 | 12.83 | 318,386 | +0.06(+0.46%) |
Dec 29, 2010 | 12.88 | 12.88 | 12.75 | 12.77 | 172,104 | -0.02(-0.15%) |
Dec 28, 2010 | 12.93 | 12.94 | 12.76 | 12.79 | 192,267 | -0.15(-1.20%) |
Dec 27, 2010 | 12.66 | 12.94 | 12.66 | 12.94 | 324,303 | +0.15(+1.14%) |
Dec 23, 2010 | 13.05 | 13.10 | 12.76 | 12.80 | 484,800 | -0.28(-2.15%) |
Dec 22, 2010 | 12.96 | 13.10 | 12.80 | 13.08 | 363,158 | +0.21(+1.65%) |
Dec 21, 2010 | 12.71 | 12.90 | 12.68 | 12.87 | 946,214 | +0.16(+1.29%) |
Dec 20, 2010 | 12.40 | 12.77 | 12.40 | 12.70 | 1,058,539 | +0.34(+2.74%) |
Dec 17, 2010 | 12.28 | 12.38 | 12.19 | 12.36 | 1,839,809 | +0.10(+0.79%) |
Dec 16, 2010 | 12.05 | 12.27 | 12.05 | 12.27 | 313,308 | +0.19(+1.60%) |
Dec 15, 2010 | 12.07 | 12.29 | 12.05 | 12.07 | 951,561 | -0.06(-0.48%) |
Dec 14, 2010 | 12.30 | 12.33 | 12.09 | 12.13 | 494,957 | -0.10(-0.79%) |
Dec 13, 2010 | 12.19 | 12.28 | 12.18 | 12.23 | 180,643 | +0.08(+0.64%) |
Dec 10, 2010 | 12.00 | 12.22 | 11.92 | 12.15 | 1,928,273 | +0.13(+1.05%) |
Dec 09, 2010 | 12.09 | 12.10 | 11.92 | 12.03 | 335,317 | +0.02(+0.16%) |
Dec 08, 2010 | 12.00 | 12.09 | 11.88 | 12.01 | 745,313 | +0.01(+0.08%) |
Dec 07, 2010 | 12.05 | 12.16 | 12.00 | 12.00 | 439,954 | +0.04(+0.32%) |
Dec 06, 2010 | 11.85 | 12.00 | 11.78 | 11.96 | 236,587 | +0.08(+0.65%) |
Dec 03, 2010 | 11.72 | 11.93 | 11.61 | 11.88 | 919,177 | +0.09(+0.74%) |
Dec 02, 2010 | 11.41 | 11.89 | 11.41 | 11.79 | 547,329 | +0.39(+3.39%) |