Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.03 | 14.08 | 13.98 | 14.04 | 898,920 | +0.03(+0.20%) |
Feb 25, 2011 | 13.99 | 14.04 | 13.95 | 14.01 | 791,270 | +0.10(+0.70%) |
Feb 24, 2011 | 14.07 | 14.09 | 13.85 | 13.91 | 1,338,460 | -0.11(-0.81%) |
Feb 23, 2011 | 13.96 | 14.09 | 13.96 | 14.02 | 1,216,190 | +0.13(+0.91%) |
Feb 22, 2011 | 13.95 | 13.99 | 13.89 | 13.90 | 1,946,560 | +0.10(+0.70%) |
Feb 18, 2011 | 13.78 | 13.84 | 13.75 | 13.80 | 1,126,370 | +0.03(+0.23%) |
Feb 17, 2011 | 13.74 | 13.78 | 13.71 | 13.77 | 878,540 | +0.10(+0.71%) |
Feb 16, 2011 | 13.69 | 13.74 | 13.61 | 13.67 | 1,513,530 | +0.02(+0.11%) |
Feb 15, 2011 | 13.65 | 13.68 | 13.63 | 13.66 | 555,410 | +0.10(+0.77%) |
Feb 14, 2011 | 13.55 | 13.60 | 13.54 | 13.55 | 676,450 | +0.06(+0.47%) |
Feb 11, 2011 | 13.56 | 13.60 | 13.47 | 13.49 | 3,299,130 | -0.06(-0.45%) |
Feb 10, 2011 | 13.47 | 13.59 | 13.46 | 13.55 | 4,292,120 | -0.02(-0.14%) |
Feb 09, 2011 | 13.58 | 13.60 | 13.51 | 13.57 | 1,332,640 | -0.00(-0.01%) |
Feb 08, 2011 | 13.55 | 13.61 | 13.54 | 13.57 | 5,231,180 | +0.15(+1.13%) |
Feb 07, 2011 | 13.42 | 13.45 | 13.38 | 13.42 | 555,050 | +0.01(+0.04%) |
Feb 04, 2011 | 13.44 | 13.53 | 13.38 | 13.41 | 3,477,880 | -0.06(-0.45%) |
Feb 03, 2011 | 13.26 | 13.48 | 13.18 | 13.47 | 2,406,960 | +0.18(+1.36%) |
Feb 02, 2011 | 13.29 | 13.30 | 13.20 | 13.29 | 769,180 | -0.04(-0.29%) |
Feb 01, 2011 | 13.30 | 13.36 | 13.18 | 13.33 | 1,345,340 | +0.10(+0.73%) |
Jan 31, 2011 | 13.18 | 13.30 | 13.18 | 13.24 | 854,770 | -0.04(-0.26%) |
Jan 28, 2011 | 13.04 | 13.39 | 13.04 | 13.27 | 3,025,070 | +0.23(+1.77%) |
Jan 27, 2011 | 13.28 | 13.29 | 13.03 | 13.04 | 4,222,510 | -0.33(-2.44%) |
Jan 26, 2011 | 13.23 | 13.37 | 13.18 | 13.37 | 1,597,620 | +0.11(+0.80%) |
Jan 25, 2011 | 13.21 | 13.27 | 13.16 | 13.26 | 976,710 | -0.02(-0.17%) |
Jan 24, 2011 | 13.35 | 13.41 | 13.27 | 13.28 | 1,483,230 | -0.07(-0.52%) |
Jan 21, 2011 | 13.33 | 13.39 | 13.31 | 13.35 | 1,092,000 | -0.02(-0.13%) |
Jan 20, 2011 | 13.43 | 13.46 | 13.36 | 13.37 | 1,496,260 | -0.26(-1.89%) |
Jan 19, 2011 | 13.70 | 13.70 | 13.60 | 13.63 | 543,620 | +0.03(+0.20%) |
Jan 18, 2011 | 13.62 | 13.66 | 13.58 | 13.60 | 581,200 | +0.07(+0.53%) |
Jan 14, 2011 | 13.57 | 13.62 | 13.48 | 13.53 | 1,081,530 | -0.13(-0.96%) |
Jan 13, 2011 | 13.83 | 13.83 | 13.63 | 13.66 | 1,228,580 | -0.15(-1.08%) |
Jan 12, 2011 | 13.74 | 13.81 | 13.70 | 13.81 | 547,970 | +0.06(+0.44%) |
Jan 11, 2011 | 13.74 | 13.78 | 13.66 | 13.75 | 909,400 | +0.07(+0.50%) |
Jan 10, 2011 | 13.65 | 13.68 | 13.58 | 13.68 | 500,090 | +0.06(+0.43%) |
Jan 07, 2011 | 13.59 | 13.72 | 13.57 | 13.62 | 921,040 | -0.03(-0.19%) |
Jan 06, 2011 | 13.66 | 13.70 | 13.58 | 13.64 | 946,780 | -0.05(-0.39%) |
Jan 05, 2011 | 13.61 | 13.72 | 13.57 | 13.70 | 1,081,460 | -0.04(-0.27%) |
Jan 04, 2011 | 13.89 | 13.89 | 13.68 | 13.73 | 1,861,290 | -0.33(-2.33%) |
Jan 03, 2011 | 14.14 | 14.16 | 14.06 | 14.06 | 1,101,010 | -0.08(-0.54%) |
Dec 31, 2010 | 14.05 | 14.14 | 14.04 | 14.14 | 623,010 | +0.17(+1.20%) |
Dec 30, 2010 | 14.03 | 14.03 | 13.96 | 13.97 | 353,570 | -0.06(-0.45%) |
Dec 29, 2010 | 14.01 | 14.07 | 13.99 | 14.04 | 751,450 | +0.05(+0.33%) |
Dec 28, 2010 | 13.95 | 14.00 | 13.93 | 13.99 | 807,420 | +0.23(+1.64%) |
Dec 27, 2010 | 13.76 | 13.77 | 13.72 | 13.76 | 292,390 | +0.04(+0.28%) |
Dec 23, 2010 | 13.69 | 13.74 | 13.65 | 13.72 | 799,170 | -0.04(-0.29%) |
Dec 22, 2010 | 13.82 | 13.83 | 13.76 | 13.76 | 532,090 | -0.02(-0.16%) |
Dec 21, 2010 | 13.78 | 13.82 | 13.74 | 13.79 | 624,500 | +0.02(+0.12%) |
Dec 20, 2010 | 13.78 | 13.80 | 13.70 | 13.77 | 494,540 | +0.09(+0.64%) |
Dec 17, 2010 | 13.66 | 13.72 | 13.58 | 13.68 | 576,250 | +0.04(+0.30%) |
Dec 16, 2010 | 13.68 | 13.68 | 13.55 | 13.64 | 1,995,200 | -0.11(-0.79%) |
Dec 15, 2010 | 13.79 | 13.85 | 13.73 | 13.75 | 625,460 | -0.13(-0.95%) |
Dec 14, 2010 | 13.89 | 13.98 | 13.85 | 13.88 | 989,140 | +0.01(+0.06%) |
Dec 13, 2010 | 13.88 | 13.92 | 13.85 | 13.87 | 643,280 | +0.07(+0.51%) |
Dec 10, 2010 | 13.76 | 13.80 | 13.66 | 13.80 | 1,647,740 | +0.01(+0.04%) |
Dec 09, 2010 | 13.83 | 13.88 | 13.76 | 13.79 | 1,217,870 | +0.05(+0.39%) |
Dec 08, 2010 | 13.86 | 13.89 | 13.65 | 13.74 | 1,894,780 | -0.17(-1.24%) |
Dec 07, 2010 | 14.22 | 14.22 | 13.91 | 13.91 | 1,650,030 | -0.27(-1.92%) |
Dec 06, 2010 | 14.09 | 14.21 | 14.04 | 14.19 | 1,431,400 | +0.11(+0.77%) |
Dec 03, 2010 | 13.92 | 14.08 | 13.92 | 14.08 | 886,950 | +0.30(+2.15%) |
Dec 02, 2010 | 13.83 | 13.92 | 13.78 | 13.78 | 538,570 | -0.03(-0.21%) |