Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.39 | 13.49 | 13.24 | 13.42 | 2,326,206 | +0.08(+0.57%) |
Feb 25, 2011 | 13.10 | 13.35 | 13.07 | 13.35 | 1,601,216 | +0.29(+2.18%) |
Feb 24, 2011 | 12.99 | 13.15 | 12.90 | 13.06 | 1,970,911 | +0.04(+0.31%) |
Feb 23, 2011 | 13.40 | 13.48 | 12.91 | 13.02 | 2,767,514 | -0.37(-2.78%) |
Feb 22, 2011 | 13.64 | 13.68 | 13.36 | 13.39 | 2,004,496 | -0.35(-2.58%) |
Feb 18, 2011 | 13.64 | 13.79 | 13.60 | 13.75 | 1,665,348 | +0.07(+0.51%) |
Feb 17, 2011 | 13.60 | 13.73 | 13.57 | 13.68 | 1,435,536 | +0.01(+0.04%) |
Feb 16, 2011 | 13.47 | 13.68 | 13.44 | 13.67 | 2,299,260 | +0.27(+2.04%) |
Feb 15, 2011 | 13.53 | 13.56 | 13.39 | 13.40 | 1,746,817 | -0.16(-1.20%) |
Feb 14, 2011 | 13.74 | 13.76 | 13.56 | 13.56 | 1,629,773 | -0.19(-1.40%) |
Feb 11, 2011 | 13.35 | 13.76 | 13.27 | 13.75 | 2,908,630 | +0.36(+2.65%) |
Feb 10, 2011 | 13.25 | 13.47 | 13.20 | 13.40 | 2,026,720 | +0.09(+0.70%) |
Feb 09, 2011 | 13.35 | 13.43 | 13.23 | 13.30 | 1,584,525 | -0.08(-0.57%) |
Feb 08, 2011 | 13.22 | 13.40 | 13.21 | 13.38 | 2,075,798 | +0.15(+1.10%) |
Feb 07, 2011 | 13.15 | 13.25 | 13.13 | 13.23 | 5,059,898 | +0.10(+0.80%) |
Feb 04, 2011 | 13.23 | 13.23 | 13.07 | 13.13 | 2,906,976 | -0.05(-0.40%) |
Feb 03, 2011 | 13.30 | 13.30 | 13.11 | 13.18 | 2,124,900 | -0.12(-0.92%) |
Feb 02, 2011 | 13.39 | 13.64 | 13.18 | 13.30 | 3,185,159 | -0.06(-0.44%) |
Feb 01, 2011 | 13.24 | 13.37 | 13.11 | 13.36 | 2,936,650 | +0.25(+1.91%) |
Jan 31, 2011 | 13.22 | 13.30 | 13.11 | 13.11 | 1,984,335 | -0.05(-0.40%) |
Jan 28, 2011 | 13.53 | 13.66 | 13.14 | 13.17 | 1,798,730 | -0.36(-2.63%) |
Jan 27, 2011 | 13.36 | 13.54 | 13.33 | 13.52 | 1,370,163 | +0.15(+1.09%) |
Jan 26, 2011 | 13.26 | 13.43 | 13.15 | 13.37 | 1,326,457 | +0.17(+1.32%) |
Jan 25, 2011 | 13.10 | 13.32 | 12.95 | 13.20 | 2,042,254 | +0.07(+0.53%) |
Jan 24, 2011 | 13.04 | 13.21 | 13.00 | 13.13 | 1,496,373 | +0.10(+0.76%) |
Jan 21, 2011 | 13.27 | 13.39 | 13.01 | 13.03 | 5,313,613 | -0.13(-0.97%) |
Jan 20, 2011 | 13.16 | 13.30 | 13.14 | 13.16 | 2,049,288 | -0.07(-0.53%) |
Jan 19, 2011 | 13.32 | 13.35 | 13.18 | 13.23 | 1,518,032 | -0.09(-0.70%) |
Jan 18, 2011 | 13.41 | 13.41 | 13.23 | 13.32 | 1,205,260 | -0.03(-0.26%) |
Jan 14, 2011 | 13.33 | 13.39 | 13.25 | 13.36 | 1,626,124 | +0.01(+0.04%) |
Jan 13, 2011 | 13.40 | 13.43 | 13.32 | 13.35 | 894,951 | -0.05(-0.35%) |
Jan 12, 2011 | 13.39 | 13.47 | 13.30 | 13.40 | 1,192,163 | +0.08(+0.61%) |
Jan 11, 2011 | 13.31 | 13.39 | 13.23 | 13.32 | 1,162,904 | +0.05(+0.40%) |
Jan 10, 2011 | 13.29 | 13.29 | 13.13 | 13.26 | 1,349,181 | -0.05(-0.39%) |
Jan 07, 2011 | 13.44 | 13.57 | 13.17 | 13.32 | 1,533,946 | -0.08(-0.61%) |
Jan 06, 2011 | 13.50 | 13.53 | 13.37 | 13.40 | 1,376,699 | -0.08(-0.56%) |
Jan 05, 2011 | 13.36 | 13.49 | 13.34 | 13.47 | 1,850,864 | +0.07(+0.52%) |
Jan 04, 2011 | 13.51 | 13.53 | 13.34 | 13.40 | 1,796,317 | -0.06(-0.48%) |
Jan 03, 2011 | 13.38 | 13.49 | 13.30 | 13.47 | 3,215,533 | +0.22(+1.67%) |
Dec 31, 2010 | 13.36 | 13.46 | 13.22 | 13.25 | 1,448,337 | -0.11(-0.83%) |
Dec 30, 2010 | 13.36 | 13.48 | 13.36 | 13.36 | 992,493 | -0.08(-0.56%) |
Dec 29, 2010 | 13.49 | 13.52 | 13.43 | 13.43 | 780,789 | +0.01(+0.04%) |
Dec 28, 2010 | 13.51 | 13.53 | 13.35 | 13.43 | 776,180 | -0.05(-0.35%) |
Dec 27, 2010 | 13.35 | 13.48 | 13.31 | 13.47 | 867,798 | +0.10(+0.78%) |
Dec 23, 2010 | 13.51 | 13.51 | 13.32 | 13.37 | 1,259,632 | -0.08(-0.56%) |
Dec 22, 2010 | 13.44 | 13.54 | 13.41 | 13.44 | 2,140,102 | +0.04(+0.30%) |
Dec 21, 2010 | 13.49 | 13.50 | 13.29 | 13.40 | 2,280,140 | +0.01(+0.09%) |
Dec 20, 2010 | 13.61 | 13.62 | 13.36 | 13.39 | 3,276,372 | -0.13(-0.95%) |
Dec 17, 2010 | 13.33 | 13.60 | 13.26 | 13.52 | 3,870,463 | +0.22(+1.66%) |
Dec 16, 2010 | 13.11 | 13.32 | 13.08 | 13.30 | 2,476,071 | +0.24(+1.83%) |
Dec 15, 2010 | 13.05 | 13.14 | 12.97 | 13.06 | 2,769,297 | -0.04(-0.31%) |
Dec 14, 2010 | 13.05 | 13.17 | 12.98 | 13.10 | 2,143,052 | +0.09(+0.67%) |
Dec 13, 2010 | 12.85 | 13.05 | 12.84 | 13.01 | 2,832,744 | +0.26(+2.05%) |
Dec 10, 2010 | 12.75 | 12.77 | 12.65 | 12.75 | 2,447,632 | +0.03(+0.23%) |
Dec 09, 2010 | 12.73 | 12.77 | 12.65 | 12.72 | 2,704,321 | +0.07(+0.59%) |
Dec 08, 2010 | 12.59 | 12.68 | 12.51 | 12.65 | 1,651,421 | +0.04(+0.32%) |
Dec 07, 2010 | 12.67 | 12.71 | 12.58 | 12.61 | 3,550,118 | +0.08(+0.64%) |
Dec 06, 2010 | 12.53 | 12.59 | 12.46 | 12.53 | 4,792,413 | -0.01(-0.09%) |
Dec 03, 2010 | 12.34 | 12.57 | 12.29 | 12.54 | 2,979,196 | +0.17(+1.39%) |
Dec 02, 2010 | 12.26 | 12.59 | 12.18 | 12.37 | 7,724,946 | +0.16(+1.32%) |