Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.10 | 13.42 | 13.09 | 13.41 | 185,587 | +0.32(+2.43%) |
Feb 25, 2011 | 12.86 | 13.12 | 12.84 | 13.09 | 185,443 | -0.57(-4.17%) |
Feb 24, 2011 | 13.76 | 13.82 | 13.61 | 13.66 | 442,154 | +0.00(+0.00%) |
Feb 23, 2011 | 13.87 | 14.00 | 13.35 | 13.66 | 359,027 | -0.05(-0.37%) |
Feb 22, 2011 | 13.74 | 14.28 | 13.71 | 13.71 | 510,685 | -0.09(-0.62%) |
Feb 18, 2011 | 13.81 | 13.91 | 13.68 | 13.79 | 311,756 | +0.05(+0.37%) |
Feb 17, 2011 | 13.93 | 13.93 | 13.74 | 13.74 | 260,517 | -0.13(-0.90%) |
Feb 16, 2011 | 14.01 | 14.08 | 13.71 | 13.87 | 252,681 | +0.02(+0.16%) |
Feb 15, 2011 | 13.94 | 13.97 | 13.76 | 13.84 | 148,598 | -0.01(-0.04%) |
Feb 14, 2011 | 14.07 | 14.22 | 13.66 | 13.85 | 346,410 | +0.23(+1.71%) |
Feb 11, 2011 | 13.01 | 13.75 | 13.01 | 13.62 | 519,992 | +0.67(+5.14%) |
Feb 10, 2011 | 12.94 | 13.00 | 12.90 | 12.95 | 110,869 | -0.02(-0.18%) |
Feb 09, 2011 | 12.86 | 12.97 | 12.86 | 12.97 | 72,919 | +0.09(+0.66%) |
Feb 08, 2011 | 12.85 | 12.94 | 12.85 | 12.89 | 161,688 | +0.03(+0.22%) |
Feb 07, 2011 | 12.82 | 12.89 | 12.82 | 12.86 | 50,694 | +0.09(+0.67%) |
Feb 04, 2011 | 12.88 | 12.91 | 12.68 | 12.77 | 17,685 | -0.03(-0.22%) |
Feb 03, 2011 | 12.56 | 12.85 | 12.52 | 12.80 | 105,205 | +0.28(+2.27%) |
Feb 02, 2011 | 12.66 | 12.75 | 12.52 | 12.52 | 190,086 | -0.11(-0.90%) |
Feb 01, 2011 | 12.69 | 12.92 | 12.62 | 12.63 | 186,958 | -0.01(-0.05%) |
Jan 31, 2011 | 12.65 | 12.67 | 12.62 | 12.64 | 52,112 | +0.01(+0.05%) |
Jan 28, 2011 | 12.80 | 12.80 | 12.63 | 12.63 | 52,674 | -0.01(-0.04%) |
Jan 27, 2011 | 12.65 | 12.69 | 12.57 | 12.64 | 102,112 | +0.02(+0.18%) |
Jan 26, 2011 | 12.76 | 12.88 | 12.59 | 12.61 | 71,040 | -0.10(-0.76%) |
Jan 25, 2011 | 12.67 | 12.85 | 12.67 | 12.71 | 16,909 | +0.05(+0.41%) |
Jan 24, 2011 | 12.71 | 12.72 | 12.64 | 12.66 | 77,730 | -0.03(-0.22%) |
Jan 21, 2011 | 12.92 | 12.92 | 12.69 | 12.69 | 43,437 | -0.06(-0.49%) |
Jan 20, 2011 | 12.80 | 12.92 | 12.71 | 12.75 | 15,466 | -0.11(-0.84%) |
Jan 19, 2011 | 12.72 | 12.92 | 12.72 | 12.86 | 17,118 | +0.20(+1.57%) |
Jan 18, 2011 | 12.69 | 12.77 | 12.66 | 12.66 | 17,399 | +0.00(+0.00%) |
Jan 14, 2011 | 12.68 | 12.73 | 12.62 | 12.66 | 60,810 | -0.04(-0.31%) |
Jan 13, 2011 | 12.63 | 12.81 | 12.62 | 12.70 | 49,003 | +0.08(+0.63%) |
Jan 12, 2011 | 12.72 | 12.72 | 12.62 | 12.62 | 141,742 | -0.02(-0.18%) |
Jan 11, 2011 | 12.77 | 12.77 | 12.57 | 12.64 | 105,129 | -0.01(-0.09%) |
Jan 10, 2011 | 12.68 | 12.68 | 12.55 | 12.65 | 122,986 | -0.02(-0.18%) |
Jan 07, 2011 | 12.63 | 12.68 | 12.59 | 12.68 | 24,478 | +0.07(+0.59%) |
Jan 06, 2011 | 12.63 | 12.63 | 12.56 | 12.60 | 11,336 | +0.00(+0.00%) |
Jan 05, 2011 | 12.66 | 12.66 | 12.59 | 12.60 | 18,893 | -0.02(-0.16%) |
Jan 04, 2011 | 12.61 | 12.66 | 12.52 | 12.62 | 36,785 | -0.00(-0.02%) |
Jan 03, 2011 | 12.82 | 12.84 | 12.52 | 12.63 | 32,034 | -0.03(-0.23%) |
Dec 31, 2010 | 12.66 | 12.68 | 12.64 | 12.65 | 21,294 | -0.01(-0.04%) |
Dec 30, 2010 | 12.68 | 12.71 | 12.66 | 12.66 | 33,726 | -0.02(-0.13%) |
Dec 29, 2010 | 12.68 | 12.73 | 12.68 | 12.68 | 69,863 | +0.02(+0.14%) |
Dec 28, 2010 | 12.75 | 12.75 | 12.62 | 12.66 | 151,191 | -0.03(-0.22%) |
Dec 27, 2010 | 12.63 | 12.69 | 12.63 | 12.69 | 27,788 | +0.06(+0.45%) |
Dec 23, 2010 | 12.73 | 12.73 | 12.61 | 12.63 | 39,069 | -0.02(-0.18%) |
Dec 22, 2010 | 12.65 | 12.66 | 12.60 | 12.65 | 35,941 | +0.00(+0.00%) |
Dec 21, 2010 | 12.76 | 12.80 | 12.63 | 12.65 | 9,304 | +0.02(+0.18%) |
Dec 20, 2010 | 12.56 | 12.63 | 12.56 | 12.63 | 5,342 | +0.14(+1.14%) |
Dec 17, 2010 | 12.64 | 12.69 | 12.49 | 12.49 | 63,989 | -0.16(-1.30%) |
Dec 16, 2010 | 12.58 | 12.90 | 12.38 | 12.65 | 57,987 | +0.03(+0.27%) |
Dec 15, 2010 | 12.68 | 12.71 | 12.61 | 12.62 | 30,480 | -0.01(-0.09%) |
Dec 14, 2010 | 12.66 | 12.66 | 12.55 | 12.63 | 38,345 | -0.02(-0.18%) |
Dec 13, 2010 | 12.67 | 12.67 | 12.59 | 12.65 | 17,334 | -0.01(-0.04%) |
Dec 10, 2010 | 12.58 | 12.71 | 12.58 | 12.66 | 14,633 | +0.06(+0.45%) |
Dec 09, 2010 | 12.57 | 12.66 | 12.52 | 12.60 | 30,580 | +0.09(+0.68%) |
Dec 08, 2010 | 12.55 | 12.69 | 12.52 | 12.52 | 40,862 | +0.00(+0.00%) |
Dec 07, 2010 | 12.80 | 12.84 | 12.44 | 12.52 | 43,660 | -0.23(-1.79%) |
Dec 06, 2010 | 12.71 | 12.89 | 12.52 | 12.75 | 80,744 | +0.06(+0.49%) |
Dec 03, 2010 | 12.65 | 12.79 | 12.65 | 12.68 | 57,302 | +0.00(+0.00%) |
Dec 02, 2010 | 12.80 | 12.82 | 12.59 | 12.68 | 146,368 | -0.01(-0.04%) |
Dec 01, 2010 | 12.75 | 12.80 | 12.52 | 12.69 | 71,466 | +0.00(+0.00%) |
Nov 30, 2010 | 12.80 | 12.83 | 12.63 | 12.69 | 58,827 | +0.03(+0.23%) |
Nov 29, 2010 | 12.80 | 12.80 | 12.52 | 12.66 | 164,455 | -0.19(-1.51%) |
Nov 26, 2010 | 12.86 | 12.89 | 12.83 | 12.85 | 45,544 | +0.02(+0.13%) |
Nov 24, 2010 | 12.80 | 12.84 | 12.84 | 12.84 | 62,014 | +0.09(+0.71%) |
Nov 23, 2010 | 12.63 | 12.75 | 12.63 | 12.75 | 47,592 | +0.03(+0.22%) |
Nov 22, 2010 | 12.65 | 12.74 | 12.57 | 12.72 | 77,953 | +0.00(+0.00%) |
Nov 19, 2010 | 12.49 | 12.79 | 12.49 | 12.72 | 77,782 | +0.17(+1.36%) |
Nov 18, 2010 | 12.80 | 12.80 | 12.53 | 12.55 | 39,368 | -0.02(-0.18%) |
Nov 17, 2010 | 12.66 | 12.66 | 12.52 | 12.57 | 30,696 | -0.01(-0.05%) |
Nov 16, 2010 | 12.49 | 12.65 | 12.47 | 12.57 | 26,378 | +0.07(+0.59%) |
Nov 15, 2010 | 12.55 | 12.55 | 12.44 | 12.50 | 25,935 | +0.04(+0.32%) |
Nov 12, 2010 | 12.46 | 12.60 | 12.46 | 12.46 | 64,850 | +0.00(+0.00%) |
Nov 11, 2010 | 12.38 | 12.65 | 12.38 | 12.46 | 47,892 | +0.09(+0.69%) |
Nov 10, 2010 | 12.20 | 12.44 | 12.20 | 12.38 | 33,964 | -0.07(-0.55%) |
Nov 09, 2010 | 12.47 | 12.47 | 12.44 | 12.44 | 8,260 | -0.03(-0.27%) |
Nov 08, 2010 | 12.57 | 12.68 | 12.48 | 12.48 | 82,164 | -0.09(-0.72%) |
Nov 05, 2010 | 12.60 | 12.60 | 12.56 | 12.57 | 20,035 | -0.03(-0.27%) |
Nov 04, 2010 | 12.60 | 12.62 | 12.57 | 12.60 | 21,788 | +0.12(+0.96%) |
Nov 03, 2010 | 12.52 | 12.52 | 12.46 | 12.48 | 35,414 | -0.03(-0.23%) |
Nov 02, 2010 | 12.64 | 12.64 | 12.51 | 12.51 | 7,557 | -0.07(-0.54%) |
Nov 01, 2010 | 12.58 | 12.59 | 12.56 | 12.58 | 58,479 | +0.05(+0.36%) |
Oct 29, 2010 | 12.50 | 12.57 | 12.46 | 12.53 | 36,556 | +0.05(+0.36%) |
Oct 28, 2010 | 12.51 | 12.51 | 12.47 | 12.49 | 21,969 | +0.02(+0.18%) |
Oct 27, 2010 | 12.43 | 12.49 | 12.43 | 12.47 | 43,938 | +0.03(+0.27%) |
Oct 25, 2010 | 12.52 | 12.52 | 12.35 | 12.43 | 152,707 | -0.20(-1.58%) |
Oct 22, 2010 | 12.65 | 12.65 | 12.60 | 12.63 | 26,099 | -0.02(-0.18%) |
Oct 21, 2010 | 12.69 | 12.69 | 12.63 | 12.65 | 48,859 | +0.01(+0.05%) |
Oct 20, 2010 | 12.68 | 12.83 | 12.62 | 12.65 | 65,072 | +0.01(+0.09%) |
Oct 19, 2010 | 12.72 | 12.73 | 12.63 | 12.64 | 69,334 | -0.11(-0.85%) |
Oct 18, 2010 | 12.72 | 12.75 | 12.69 | 12.75 | 66,640 | +0.02(+0.18%) |
Oct 15, 2010 | 12.77 | 12.79 | 12.71 | 12.72 | 154,045 | +0.01(+0.04%) |
Oct 14, 2010 | 12.75 | 12.80 | 12.67 | 12.72 | 278,128 | -0.03(-0.22%) |
Oct 13, 2010 | 12.73 | 12.80 | 12.60 | 12.75 | 417,324 | +0.09(+0.67%) |
Oct 12, 2010 | 12.38 | 12.69 | 12.38 | 12.66 | 476,382 | +0.28(+2.30%) |
Oct 11, 2010 | 12.38 | 12.44 | 12.20 | 12.38 | 608,961 | +0.00(+0.00%) |