Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.11 | 13.43 | 13.10 | 13.42 | 185,451 | +0.32(+2.44%) |
Feb 25, 2011 | 12.87 | 13.12 | 12.85 | 13.10 | 185,307 | -0.57(-4.17%) |
Feb 24, 2011 | 13.77 | 13.83 | 13.62 | 13.67 | 441,830 | +0.00(+0.00%) |
Feb 23, 2011 | 13.88 | 14.01 | 13.36 | 13.67 | 358,763 | -0.05(-0.37%) |
Feb 22, 2011 | 13.75 | 14.29 | 13.72 | 13.72 | 510,311 | -0.09(-0.62%) |
Feb 18, 2011 | 13.82 | 13.92 | 13.69 | 13.80 | 311,528 | +0.05(+0.37%) |
Feb 17, 2011 | 13.94 | 13.94 | 13.75 | 13.75 | 260,326 | -0.13(-0.90%) |
Feb 16, 2011 | 14.02 | 14.09 | 13.72 | 13.88 | 252,495 | +0.02(+0.16%) |
Feb 15, 2011 | 13.95 | 13.98 | 13.77 | 13.85 | 148,489 | -0.01(-0.04%) |
Feb 14, 2011 | 14.08 | 14.23 | 13.67 | 13.86 | 346,155 | +0.23(+1.71%) |
Feb 11, 2011 | 13.02 | 13.76 | 13.02 | 13.63 | 519,610 | +0.67(+5.14%) |
Feb 10, 2011 | 12.95 | 13.01 | 12.91 | 12.96 | 110,788 | -0.02(-0.18%) |
Feb 09, 2011 | 12.87 | 12.98 | 12.87 | 12.98 | 72,866 | +0.09(+0.66%) |
Feb 08, 2011 | 12.86 | 12.95 | 12.86 | 12.90 | 161,570 | +0.03(+0.22%) |
Feb 07, 2011 | 12.83 | 12.90 | 12.83 | 12.87 | 50,656 | +0.09(+0.67%) |
Feb 04, 2011 | 12.89 | 12.92 | 12.69 | 12.78 | 17,672 | -0.03(-0.22%) |
Feb 03, 2011 | 12.57 | 12.86 | 12.53 | 12.81 | 105,128 | +0.28(+2.27%) |
Feb 02, 2011 | 12.67 | 12.75 | 12.53 | 12.53 | 189,947 | -0.11(-0.90%) |
Feb 01, 2011 | 12.70 | 12.93 | 12.63 | 12.64 | 186,821 | -0.01(-0.05%) |
Jan 31, 2011 | 12.66 | 12.68 | 12.63 | 12.65 | 52,074 | +0.01(+0.05%) |
Jan 28, 2011 | 12.81 | 12.81 | 12.64 | 12.64 | 52,636 | -0.01(-0.04%) |
Jan 27, 2011 | 12.66 | 12.70 | 12.58 | 12.65 | 102,037 | +0.02(+0.18%) |
Jan 26, 2011 | 12.77 | 12.89 | 12.60 | 12.62 | 70,988 | -0.10(-0.76%) |
Jan 25, 2011 | 12.68 | 12.86 | 12.68 | 12.72 | 16,896 | +0.05(+0.40%) |
Jan 24, 2011 | 12.72 | 12.73 | 12.65 | 12.67 | 77,673 | -0.03(-0.22%) |
Jan 21, 2011 | 12.93 | 12.93 | 12.70 | 12.70 | 43,405 | -0.06(-0.49%) |
Jan 20, 2011 | 12.81 | 12.93 | 12.72 | 12.76 | 15,454 | -0.11(-0.84%) |
Jan 19, 2011 | 12.73 | 12.93 | 12.73 | 12.87 | 17,105 | +0.20(+1.57%) |
Jan 18, 2011 | 12.70 | 12.78 | 12.67 | 12.67 | 17,386 | +0.00(+0.00%) |
Jan 14, 2011 | 12.69 | 12.74 | 12.63 | 12.67 | 60,765 | -0.04(-0.31%) |
Jan 13, 2011 | 12.64 | 12.82 | 12.63 | 12.71 | 48,967 | +0.08(+0.63%) |
Jan 12, 2011 | 12.73 | 12.73 | 12.63 | 12.63 | 141,638 | -0.02(-0.18%) |
Jan 11, 2011 | 12.78 | 12.78 | 12.58 | 12.65 | 105,052 | -0.01(-0.09%) |
Jan 10, 2011 | 12.69 | 12.69 | 12.56 | 12.66 | 122,896 | -0.02(-0.18%) |
Jan 07, 2011 | 12.64 | 12.69 | 12.60 | 12.69 | 24,460 | +0.07(+0.59%) |
Jan 06, 2011 | 12.64 | 12.64 | 12.57 | 12.61 | 11,327 | +0.00(+0.00%) |
Jan 05, 2011 | 12.67 | 12.67 | 12.60 | 12.61 | 18,879 | -0.02(-0.16%) |
Jan 04, 2011 | 12.62 | 12.67 | 12.53 | 12.63 | 36,758 | -0.00(-0.02%) |
Jan 03, 2011 | 12.83 | 12.85 | 12.53 | 12.63 | 32,010 | -0.03(-0.23%) |
Dec 31, 2010 | 12.67 | 12.69 | 12.65 | 12.66 | 21,278 | -0.01(-0.04%) |
Dec 30, 2010 | 12.69 | 12.71 | 12.67 | 12.67 | 33,702 | -0.02(-0.13%) |
Dec 29, 2010 | 12.69 | 12.74 | 12.69 | 12.69 | 69,812 | +0.02(+0.13%) |
Dec 28, 2010 | 12.75 | 12.75 | 12.63 | 12.67 | 151,080 | -0.03(-0.22%) |
Dec 27, 2010 | 12.64 | 12.70 | 12.64 | 12.70 | 27,767 | +0.06(+0.45%) |
Dec 23, 2010 | 12.74 | 12.74 | 12.62 | 12.64 | 39,041 | -0.02(-0.18%) |
Dec 22, 2010 | 12.66 | 12.67 | 12.61 | 12.66 | 35,915 | +0.00(+0.00%) |
Dec 21, 2010 | 12.77 | 12.81 | 12.64 | 12.66 | 9,297 | +0.02(+0.18%) |
Dec 20, 2010 | 12.57 | 12.64 | 12.57 | 12.64 | 5,338 | +0.14(+1.14%) |
Dec 17, 2010 | 12.65 | 12.70 | 12.50 | 12.50 | 63,942 | -0.17(-1.30%) |
Dec 16, 2010 | 12.59 | 12.91 | 12.39 | 12.66 | 57,945 | +0.03(+0.27%) |
Dec 15, 2010 | 12.69 | 12.72 | 12.62 | 12.63 | 30,458 | -0.01(-0.09%) |
Dec 14, 2010 | 12.67 | 12.67 | 12.56 | 12.64 | 38,317 | -0.02(-0.18%) |
Dec 13, 2010 | 12.67 | 12.67 | 12.60 | 12.66 | 17,321 | -0.01(-0.04%) |
Dec 10, 2010 | 12.59 | 12.71 | 12.59 | 12.67 | 14,622 | +0.06(+0.45%) |
Dec 09, 2010 | 12.58 | 12.67 | 12.53 | 12.61 | 30,558 | +0.09(+0.68%) |
Dec 08, 2010 | 12.56 | 12.70 | 12.53 | 12.53 | 40,832 | +0.00(+0.00%) |
Dec 07, 2010 | 12.81 | 12.85 | 12.45 | 12.53 | 43,628 | -0.23(-1.79%) |
Dec 06, 2010 | 12.72 | 12.90 | 12.53 | 12.75 | 80,684 | +0.06(+0.49%) |
Dec 03, 2010 | 12.66 | 12.79 | 12.66 | 12.69 | 57,260 | +0.00(+0.00%) |
Dec 02, 2010 | 12.81 | 12.83 | 12.60 | 12.69 | 146,261 | -0.01(-0.04%) |