Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.94 | 14.15 | 13.83 | 14.05 | 321,524 | +0.23(+1.67%) |
Feb 25, 2011 | 13.52 | 13.82 | 13.43 | 13.82 | 199,176 | +0.36(+2.68%) |
Feb 24, 2011 | 13.38 | 13.54 | 13.27 | 13.46 | 174,416 | +0.08(+0.58%) |
Feb 23, 2011 | 13.58 | 13.58 | 13.34 | 13.38 | 188,313 | -0.09(-0.64%) |
Feb 22, 2011 | 13.62 | 13.72 | 13.46 | 13.47 | 135,941 | -0.24(-1.72%) |
Feb 18, 2011 | 13.61 | 13.76 | 13.49 | 13.70 | 148,713 | +0.09(+0.67%) |
Feb 17, 2011 | 13.56 | 13.71 | 13.56 | 13.61 | 202,272 | +0.01(+0.11%) |
Feb 16, 2011 | 13.60 | 13.65 | 13.44 | 13.60 | 169,629 | +0.05(+0.39%) |
Feb 15, 2011 | 13.58 | 13.66 | 13.49 | 13.54 | 276,677 | -0.05(-0.39%) |
Feb 14, 2011 | 13.53 | 13.64 | 13.52 | 13.60 | 287,169 | +0.05(+0.35%) |
Feb 11, 2011 | 13.46 | 13.55 | 13.40 | 13.55 | 163,378 | +0.06(+0.43%) |
Feb 10, 2011 | 13.46 | 13.53 | 13.41 | 13.49 | 157,842 | +0.00(+0.00%) |
Feb 09, 2011 | 13.38 | 13.49 | 13.33 | 13.49 | 180,931 | +0.03(+0.25%) |
Feb 08, 2011 | 13.27 | 13.47 | 13.26 | 13.46 | 181,075 | +0.16(+1.22%) |
Feb 07, 2011 | 12.98 | 13.33 | 12.98 | 13.30 | 192,777 | +0.31(+2.40%) |
Feb 04, 2011 | 13.10 | 13.16 | 12.92 | 12.99 | 116,692 | -0.12(-0.95%) |
Feb 03, 2011 | 13.03 | 13.13 | 12.99 | 13.11 | 83,506 | +0.06(+0.44%) |
Feb 02, 2011 | 13.20 | 13.29 | 13.02 | 13.05 | 130,832 | -0.12(-0.91%) |
Feb 01, 2011 | 13.13 | 13.21 | 13.04 | 13.17 | 181,031 | +0.09(+0.69%) |
Jan 31, 2011 | 13.05 | 13.15 | 12.99 | 13.08 | 135,589 | +0.08(+0.59%) |
Jan 28, 2011 | 13.21 | 13.21 | 12.99 | 13.00 | 214,332 | -0.22(-1.66%) |
Jan 27, 2011 | 13.18 | 13.38 | 13.12 | 13.22 | 214,740 | +0.03(+0.22%) |
Jan 26, 2011 | 13.24 | 13.32 | 13.15 | 13.20 | 4,160,235 | +0.01(+0.11%) |
Jan 25, 2011 | 13.11 | 13.24 | 12.97 | 13.18 | 446,698 | +0.00(+0.00%) |
Jan 24, 2011 | 13.17 | 13.32 | 13.15 | 13.18 | 156,872 | +0.05(+0.40%) |
Jan 21, 2011 | 13.23 | 13.23 | 13.03 | 13.13 | 172,357 | -0.05(-0.40%) |
Jan 20, 2011 | 13.11 | 13.31 | 13.05 | 13.18 | 197,864 | +0.01(+0.11%) |
Jan 19, 2011 | 13.39 | 13.43 | 13.15 | 13.17 | 184,799 | -0.18(-1.33%) |
Jan 18, 2011 | 13.27 | 13.39 | 13.16 | 13.34 | 236,083 | +0.10(+0.79%) |
Jan 14, 2011 | 13.20 | 13.25 | 13.09 | 13.24 | 197,601 | +0.03(+0.25%) |
Jan 13, 2011 | 13.30 | 13.34 | 13.16 | 13.21 | 207,423 | -0.05(-0.40%) |
Jan 12, 2011 | 13.38 | 13.38 | 13.22 | 13.26 | 191,894 | -0.05(-0.36%) |
Jan 11, 2011 | 13.29 | 13.34 | 13.20 | 13.31 | 153,166 | +0.07(+0.50%) |
Jan 10, 2011 | 13.24 | 13.27 | 13.12 | 13.24 | 254,713 | -0.06(-0.43%) |
Jan 07, 2011 | 13.34 | 13.47 | 13.23 | 13.30 | 207,373 | -0.03(-0.21%) |
Jan 06, 2011 | 13.49 | 13.54 | 13.27 | 13.32 | 241,146 | -0.14(-1.03%) |
Jan 05, 2011 | 13.35 | 13.48 | 13.32 | 13.46 | 282,983 | +0.10(+0.71%) |
Jan 04, 2011 | 13.58 | 13.66 | 13.27 | 13.37 | 184,263 | -0.24(-1.78%) |
Jan 03, 2011 | 13.45 | 13.66 | 13.36 | 13.61 | 261,973 | +0.24(+1.82%) |
Dec 31, 2010 | 13.53 | 13.55 | 13.33 | 13.37 | 280,886 | -0.15(-1.13%) |
Dec 30, 2010 | 13.52 | 13.60 | 13.45 | 13.52 | 137,473 | +0.01(+0.07%) |
Dec 29, 2010 | 13.46 | 13.53 | 13.40 | 13.51 | 181,454 | +0.10(+0.71%) |
Dec 28, 2010 | 13.47 | 13.47 | 13.37 | 13.42 | 221,417 | +0.02(+0.18%) |
Dec 27, 2010 | 13.25 | 13.48 | 13.21 | 13.39 | 151,994 | +0.12(+0.93%) |
Dec 23, 2010 | 13.35 | 13.41 | 13.26 | 13.27 | 126,697 | -0.14(-1.06%) |
Dec 22, 2010 | 13.38 | 13.52 | 13.35 | 13.41 | 151,387 | +0.05(+0.39%) |
Dec 21, 2010 | 13.25 | 13.40 | 13.20 | 13.36 | 244,416 | +0.18(+1.37%) |
Dec 20, 2010 | 13.09 | 13.36 | 13.09 | 13.18 | 328,183 | +0.15(+1.13%) |
Dec 17, 2010 | 12.79 | 13.04 | 12.72 | 13.03 | 819,733 | +0.24(+1.85%) |
Dec 16, 2010 | 12.72 | 12.84 | 12.67 | 12.79 | 342,793 | +0.11(+0.90%) |
Dec 15, 2010 | 12.60 | 12.89 | 12.59 | 12.68 | 283,618 | +0.09(+0.68%) |
Dec 14, 2010 | 12.62 | 12.77 | 12.59 | 12.59 | 227,972 | +0.02(+0.19%) |
Dec 13, 2010 | 12.60 | 12.75 | 12.57 | 12.57 | 305,017 | +0.02(+0.19%) |
Dec 10, 2010 | 12.50 | 12.65 | 12.50 | 12.55 | 256,057 | +0.04(+0.34%) |
Dec 09, 2010 | 12.54 | 12.63 | 12.48 | 12.50 | 655,886 | -0.00(-0.04%) |
Dec 08, 2010 | 12.64 | 12.70 | 12.49 | 12.51 | 197,524 | -0.12(-0.94%) |
Dec 07, 2010 | 12.69 | 12.79 | 12.60 | 12.63 | 287,666 | +0.04(+0.30%) |
Dec 06, 2010 | 12.59 | 12.64 | 12.53 | 12.59 | 258,358 | -0.02(-0.15%) |
Dec 03, 2010 | 12.62 | 12.66 | 12.55 | 12.61 | 252,945 | -0.06(-0.49%) |
Dec 02, 2010 | 12.70 | 12.75 | 12.61 | 12.67 | 302,647 | -0.05(-0.41%) |