Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.15 | 13.35 | 13.02 | 13.08 | 1,904,889 | -0.05(-0.36%) |
Feb 25, 2011 | 12.96 | 13.12 | 12.91 | 13.12 | 430,449 | +0.18(+1.36%) |
Feb 24, 2011 | 12.93 | 13.00 | 12.86 | 12.95 | 900,673 | +0.02(+0.18%) |
Feb 23, 2011 | 13.03 | 13.08 | 12.90 | 12.92 | 895,537 | -0.12(-0.94%) |
Feb 22, 2011 | 13.05 | 13.17 | 13.02 | 13.05 | 1,018,333 | -0.14(-1.07%) |
Feb 18, 2011 | 13.36 | 13.36 | 13.03 | 13.19 | 1,324,676 | -0.16(-1.23%) |
Feb 17, 2011 | 13.46 | 13.51 | 13.33 | 13.35 | 710,243 | -0.18(-1.34%) |
Feb 16, 2011 | 13.66 | 13.66 | 13.50 | 13.53 | 369,867 | -0.04(-0.28%) |
Feb 15, 2011 | 13.55 | 13.72 | 13.54 | 13.57 | 538,501 | -0.01(-0.08%) |
Feb 14, 2011 | 13.60 | 13.61 | 13.49 | 13.58 | 397,464 | -0.02(-0.13%) |
Feb 11, 2011 | 13.49 | 13.60 | 13.44 | 13.60 | 372,772 | +0.11(+0.82%) |
Feb 10, 2011 | 13.43 | 13.53 | 13.43 | 13.49 | 318,460 | +0.03(+0.26%) |
Feb 09, 2011 | 13.46 | 13.51 | 13.41 | 13.46 | 289,928 | -0.03(-0.21%) |
Feb 08, 2011 | 13.49 | 13.50 | 13.41 | 13.49 | 203,136 | +0.03(+0.21%) |
Feb 07, 2011 | 13.32 | 13.47 | 13.32 | 13.46 | 329,202 | +0.16(+1.22%) |
Feb 04, 2011 | 13.35 | 13.35 | 13.21 | 13.29 | 284,968 | -0.04(-0.30%) |
Feb 03, 2011 | 13.34 | 13.35 | 13.20 | 13.34 | 203,610 | +0.02(+0.17%) |
Feb 02, 2011 | 13.36 | 13.43 | 13.31 | 13.31 | 190,729 | -0.09(-0.69%) |
Feb 01, 2011 | 13.20 | 13.40 | 13.18 | 13.40 | 328,541 | +0.29(+2.21%) |
Jan 31, 2011 | 13.32 | 13.32 | 13.11 | 13.11 | 519,674 | -0.16(-1.18%) |
Jan 28, 2011 | 13.53 | 13.56 | 13.26 | 13.27 | 451,960 | -0.29(-2.13%) |
Jan 27, 2011 | 13.47 | 13.60 | 13.38 | 13.56 | 275,550 | +0.09(+0.69%) |
Jan 26, 2011 | 13.43 | 13.51 | 13.37 | 13.47 | 423,236 | +0.06(+0.43%) |
Jan 25, 2011 | 13.31 | 13.46 | 13.28 | 13.41 | 451,097 | +0.06(+0.48%) |
Jan 24, 2011 | 13.30 | 13.40 | 13.22 | 13.35 | 371,078 | +0.06(+0.48%) |
Jan 21, 2011 | 13.36 | 13.40 | 13.24 | 13.28 | 351,530 | -0.04(-0.30%) |
Jan 20, 2011 | 13.29 | 13.42 | 13.29 | 13.32 | 306,754 | +0.02(+0.17%) |
Jan 19, 2011 | 13.38 | 13.46 | 13.30 | 13.30 | 436,512 | -0.09(-0.69%) |
Jan 18, 2011 | 13.36 | 13.41 | 13.31 | 13.39 | 206,097 | +0.01(+0.09%) |
Jan 14, 2011 | 13.29 | 13.39 | 13.23 | 13.38 | 258,931 | +0.09(+0.70%) |
Jan 13, 2011 | 13.33 | 13.33 | 13.26 | 13.29 | 247,873 | -0.01(-0.04%) |
Jan 12, 2011 | 13.35 | 13.37 | 13.25 | 13.29 | 401,899 | +0.01(+0.04%) |
Jan 11, 2011 | 13.34 | 13.34 | 13.27 | 13.29 | 391,039 | +0.00(+0.00%) |
Jan 10, 2011 | 13.32 | 13.34 | 13.16 | 13.29 | 450,743 | -0.08(-0.56%) |
Jan 07, 2011 | 13.27 | 13.38 | 13.18 | 13.36 | 584,749 | +0.14(+1.05%) |
Jan 06, 2011 | 13.28 | 13.29 | 13.14 | 13.22 | 424,131 | +0.01(+0.04%) |
Jan 05, 2011 | 13.24 | 13.27 | 13.14 | 13.22 | 328,738 | -0.02(-0.17%) |
Jan 04, 2011 | 13.23 | 13.28 | 13.11 | 13.24 | 511,305 | +0.01(+0.09%) |
Jan 03, 2011 | 13.13 | 13.25 | 13.07 | 13.23 | 495,618 | +0.19(+1.46%) |
Dec 31, 2010 | 13.12 | 13.21 | 13.04 | 13.04 | 344,948 | -0.09(-0.71%) |
Dec 30, 2010 | 13.12 | 13.18 | 13.07 | 13.13 | 386,373 | +0.01(+0.09%) |
Dec 29, 2010 | 13.18 | 13.18 | 13.07 | 13.12 | 209,748 | -0.02(-0.13%) |
Dec 28, 2010 | 13.19 | 13.20 | 13.12 | 13.14 | 472,029 | -0.02(-0.13%) |
Dec 27, 2010 | 13.14 | 13.20 | 13.07 | 13.16 | 184,351 | +0.01(+0.09%) |
Dec 23, 2010 | 13.14 | 13.18 | 13.08 | 13.14 | 249,947 | +0.02(+0.13%) |
Dec 22, 2010 | 13.13 | 13.17 | 13.08 | 13.13 | 202,440 | -0.01(-0.04%) |
Dec 21, 2010 | 13.05 | 13.14 | 13.01 | 13.13 | 437,607 | +0.10(+0.75%) |
Dec 20, 2010 | 13.07 | 13.10 | 13.00 | 13.03 | 682,777 | -0.04(-0.31%) |
Dec 17, 2010 | 12.97 | 13.09 | 12.90 | 13.07 | 1,296,966 | +0.10(+0.80%) |
Dec 16, 2010 | 12.82 | 12.97 | 12.74 | 12.97 | 464,138 | +0.18(+1.40%) |
Dec 15, 2010 | 12.92 | 12.96 | 12.78 | 12.79 | 366,824 | -0.12(-0.94%) |
Dec 14, 2010 | 12.85 | 12.99 | 12.85 | 12.91 | 288,113 | +0.06(+0.45%) |
Dec 13, 2010 | 12.88 | 12.93 | 12.84 | 12.85 | 298,408 | +0.02(+0.18%) |
Dec 10, 2010 | 12.70 | 12.85 | 12.70 | 12.83 | 451,707 | +0.16(+1.28%) |
Dec 09, 2010 | 12.69 | 12.70 | 12.63 | 12.67 | 287,237 | +0.06(+0.46%) |
Dec 08, 2010 | 12.66 | 12.74 | 12.61 | 12.61 | 632,300 | -0.02(-0.14%) |
Dec 07, 2010 | 12.73 | 12.80 | 12.62 | 12.63 | 432,588 | -0.01(-0.09%) |
Dec 06, 2010 | 12.70 | 12.73 | 12.63 | 12.64 | 368,824 | -0.06(-0.46%) |
Dec 03, 2010 | 12.55 | 12.72 | 12.53 | 12.70 | 443,109 | +0.12(+0.92%) |
Dec 02, 2010 | 12.62 | 12.65 | 12.51 | 12.58 | 543,791 | -0.02(-0.14%) |