Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.50 | 13.57 | 13.18 | 13.29 | 420,228 | -0.10(-0.74%) |
Feb 25, 2011 | 13.36 | 13.43 | 13.24 | 13.38 | 499,513 | +0.07(+0.54%) |
Feb 24, 2011 | 13.93 | 13.93 | 13.20 | 13.31 | 749,113 | -0.26(-1.95%) |
Feb 23, 2011 | 13.02 | 13.90 | 13.00 | 13.58 | 1,211,951 | +0.79(+6.20%) |
Feb 22, 2011 | 13.00 | 13.05 | 12.66 | 12.78 | 525,899 | -0.35(-2.69%) |
Feb 18, 2011 | 13.55 | 13.55 | 13.10 | 13.14 | 586,942 | -0.31(-2.32%) |
Feb 17, 2011 | 13.67 | 13.67 | 13.39 | 13.45 | 586,705 | -0.29(-2.08%) |
Feb 16, 2011 | 13.72 | 13.81 | 13.59 | 13.73 | 328,906 | +0.04(+0.28%) |
Feb 15, 2011 | 13.69 | 13.77 | 13.53 | 13.70 | 525,237 | -0.07(-0.52%) |
Feb 14, 2011 | 13.58 | 13.80 | 13.45 | 13.77 | 398,468 | +0.18(+1.29%) |
Feb 11, 2011 | 13.42 | 13.61 | 13.40 | 13.59 | 153,485 | +0.10(+0.75%) |
Feb 10, 2011 | 13.39 | 13.53 | 13.33 | 13.49 | 516,851 | +0.00(+0.00%) |
Feb 09, 2011 | 13.47 | 13.62 | 13.38 | 13.49 | 265,723 | -0.06(-0.48%) |
Feb 08, 2011 | 13.50 | 13.60 | 13.39 | 13.56 | 348,105 | +0.06(+0.44%) |
Feb 07, 2011 | 13.37 | 13.63 | 13.30 | 13.50 | 383,336 | +0.12(+0.88%) |
Feb 04, 2011 | 13.30 | 13.40 | 13.13 | 13.38 | 299,975 | +0.07(+0.56%) |
Feb 03, 2011 | 13.27 | 13.40 | 12.98 | 13.30 | 375,704 | +0.00(+0.00%) |
Feb 02, 2011 | 13.04 | 13.38 | 12.99 | 13.30 | 371,327 | +0.22(+1.71%) |
Feb 01, 2011 | 12.67 | 13.23 | 12.59 | 13.08 | 770,661 | +0.52(+4.17%) |
Jan 31, 2011 | 12.42 | 12.97 | 12.16 | 12.56 | 698,818 | +0.63(+5.32%) |
Jan 28, 2011 | 12.39 | 12.41 | 11.83 | 11.92 | 648,509 | -0.48(-3.84%) |
Jan 27, 2011 | 12.68 | 12.68 | 12.38 | 12.40 | 305,550 | -0.28(-2.18%) |
Jan 26, 2011 | 12.40 | 12.74 | 12.37 | 12.68 | 337,725 | +0.29(+2.33%) |
Jan 25, 2011 | 12.39 | 12.43 | 12.19 | 12.39 | 363,324 | -0.11(-0.87%) |
Jan 24, 2011 | 12.50 | 12.60 | 12.42 | 12.50 | 319,433 | +0.02(+0.13%) |
Jan 21, 2011 | 12.65 | 12.82 | 12.45 | 12.48 | 428,777 | +0.02(+0.13%) |
Jan 20, 2011 | 12.80 | 12.95 | 12.36 | 12.46 | 619,766 | -0.43(-3.32%) |
Jan 19, 2011 | 13.12 | 13.19 | 12.84 | 12.89 | 405,400 | -0.27(-2.04%) |
Jan 18, 2011 | 13.07 | 13.19 | 13.01 | 13.16 | 207,732 | +0.03(+0.24%) |
Jan 14, 2011 | 12.98 | 13.15 | 12.91 | 13.13 | 253,227 | +0.16(+1.22%) |
Jan 13, 2011 | 13.04 | 13.11 | 12.84 | 12.97 | 226,236 | -0.06(-0.46%) |
Jan 12, 2011 | 12.84 | 13.08 | 12.81 | 13.03 | 463,828 | +0.32(+2.49%) |
Jan 11, 2011 | 12.73 | 12.80 | 12.64 | 12.71 | 179,996 | +0.05(+0.40%) |
Jan 10, 2011 | 12.62 | 12.77 | 12.47 | 12.66 | 382,965 | +0.00(+0.00%) |
Jan 07, 2011 | 12.70 | 12.81 | 12.45 | 12.66 | 511,859 | -0.04(-0.34%) |
Jan 06, 2011 | 12.61 | 12.74 | 12.52 | 12.70 | 315,398 | +0.09(+0.72%) |
Jan 05, 2011 | 12.53 | 12.64 | 12.45 | 12.61 | 341,114 | +0.07(+0.56%) |
Jan 04, 2011 | 12.59 | 12.59 | 12.24 | 12.54 | 596,540 | +0.03(+0.27%) |
Jan 03, 2011 | 12.41 | 12.71 | 12.30 | 12.51 | 499,563 | +0.27(+2.19%) |
Dec 31, 2010 | 12.32 | 12.46 | 12.19 | 12.24 | 310,359 | -0.14(-1.16%) |
Dec 30, 2010 | 12.42 | 12.52 | 12.37 | 12.39 | 129,442 | -0.07(-0.54%) |
Dec 29, 2010 | 12.56 | 12.63 | 12.45 | 12.45 | 177,152 | -0.06(-0.44%) |
Dec 28, 2010 | 12.57 | 12.58 | 12.45 | 12.51 | 324,053 | -0.06(-0.50%) |
Dec 27, 2010 | 12.54 | 12.58 | 12.48 | 12.57 | 314,294 | -0.00(-0.04%) |
Dec 23, 2010 | 12.63 | 12.63 | 12.52 | 12.57 | 244,126 | -0.08(-0.63%) |
Dec 22, 2010 | 12.70 | 12.74 | 12.59 | 12.65 | 162,487 | -0.07(-0.53%) |
Dec 21, 2010 | 12.67 | 12.74 | 12.54 | 12.72 | 363,413 | +0.13(+1.03%) |
Dec 20, 2010 | 12.68 | 12.87 | 12.59 | 12.59 | 430,880 | -0.00(-0.02%) |
Dec 17, 2010 | 12.89 | 12.89 | 12.30 | 12.59 | 1,284,198 | -0.35(-2.72%) |
Dec 16, 2010 | 14.15 | 14.15 | 12.90 | 12.95 | 1,220,801 | -0.57(-4.21%) |
Dec 15, 2010 | 13.46 | 13.62 | 13.32 | 13.52 | 870,151 | +0.06(+0.45%) |
Dec 14, 2010 | 13.43 | 13.59 | 13.43 | 13.46 | 215,554 | +0.08(+0.57%) |
Dec 13, 2010 | 13.42 | 13.48 | 13.35 | 13.38 | 449,430 | +0.03(+0.22%) |
Dec 10, 2010 | 13.46 | 13.51 | 13.30 | 13.35 | 424,752 | -0.04(-0.30%) |
Dec 09, 2010 | 13.87 | 13.87 | 13.38 | 13.39 | 495,903 | -0.34(-2.46%) |
Dec 08, 2010 | 13.91 | 13.98 | 13.70 | 13.73 | 445,816 | -0.10(-0.73%) |
Dec 07, 2010 | 13.50 | 13.90 | 13.40 | 13.83 | 485,781 | +0.52(+3.89%) |
Dec 06, 2010 | 13.15 | 13.34 | 13.10 | 13.31 | 357,502 | +0.13(+1.00%) |
Dec 03, 2010 | 13.07 | 13.19 | 13.02 | 13.18 | 251,643 | +0.02(+0.16%) |
Dec 02, 2010 | 12.94 | 13.19 | 12.89 | 13.16 | 363,055 | +0.23(+1.74%) |