Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.31 | 13.51 | 13.18 | 13.24 | 1,881,265 | -0.05(-0.36%) |
Feb 25, 2011 | 13.12 | 13.29 | 13.08 | 13.29 | 425,110 | +0.18(+1.36%) |
Feb 24, 2011 | 13.09 | 13.16 | 13.02 | 13.11 | 889,503 | +0.02(+0.18%) |
Feb 23, 2011 | 13.19 | 13.25 | 13.06 | 13.09 | 884,431 | -0.12(-0.94%) |
Feb 22, 2011 | 13.22 | 13.34 | 13.18 | 13.21 | 1,005,704 | -0.14(-1.07%) |
Feb 18, 2011 | 13.53 | 13.53 | 13.19 | 13.35 | 1,308,247 | -0.17(-1.23%) |
Feb 17, 2011 | 13.63 | 13.68 | 13.50 | 13.52 | 701,434 | -0.18(-1.34%) |
Feb 16, 2011 | 13.83 | 13.83 | 13.67 | 13.70 | 365,280 | -0.04(-0.28%) |
Feb 15, 2011 | 13.72 | 13.89 | 13.71 | 13.74 | 531,822 | -0.01(-0.09%) |
Feb 14, 2011 | 13.77 | 13.78 | 13.66 | 13.75 | 392,534 | -0.02(-0.13%) |
Feb 11, 2011 | 13.66 | 13.77 | 13.61 | 13.77 | 368,149 | +0.11(+0.82%) |
Feb 10, 2011 | 13.60 | 13.70 | 13.60 | 13.66 | 314,511 | +0.04(+0.26%) |
Feb 09, 2011 | 13.63 | 13.68 | 13.58 | 13.63 | 286,332 | -0.03(-0.22%) |
Feb 08, 2011 | 13.66 | 13.67 | 13.58 | 13.65 | 200,616 | +0.03(+0.22%) |
Feb 07, 2011 | 13.48 | 13.64 | 13.48 | 13.63 | 325,120 | +0.16(+1.22%) |
Feb 04, 2011 | 13.51 | 13.51 | 13.37 | 13.46 | 281,434 | -0.04(-0.30%) |
Feb 03, 2011 | 13.50 | 13.51 | 13.37 | 13.50 | 201,085 | +0.02(+0.17%) |
Feb 02, 2011 | 13.53 | 13.60 | 13.48 | 13.48 | 188,363 | -0.09(-0.69%) |
Feb 01, 2011 | 13.37 | 13.57 | 13.35 | 13.57 | 324,466 | +0.29(+2.21%) |
Jan 31, 2011 | 13.48 | 13.48 | 13.28 | 13.28 | 513,229 | -0.16(-1.18%) |
Jan 28, 2011 | 13.70 | 13.73 | 13.43 | 13.44 | 446,355 | -0.29(-2.14%) |
Jan 27, 2011 | 13.64 | 13.77 | 13.55 | 13.73 | 272,133 | +0.09(+0.69%) |
Jan 26, 2011 | 13.60 | 13.68 | 13.54 | 13.64 | 417,987 | +0.06(+0.43%) |
Jan 25, 2011 | 13.47 | 13.63 | 13.45 | 13.58 | 445,502 | +0.06(+0.48%) |
Jan 24, 2011 | 13.47 | 13.57 | 13.39 | 13.51 | 366,476 | +0.06(+0.48%) |
Jan 21, 2011 | 13.53 | 13.57 | 13.41 | 13.45 | 347,170 | -0.04(-0.30%) |
Jan 20, 2011 | 13.46 | 13.59 | 13.46 | 13.49 | 302,950 | +0.02(+0.17%) |
Jan 19, 2011 | 13.55 | 13.63 | 13.47 | 13.47 | 431,098 | -0.09(-0.69%) |
Jan 18, 2011 | 13.53 | 13.58 | 13.47 | 13.56 | 203,541 | +0.01(+0.09%) |
Jan 14, 2011 | 13.46 | 13.56 | 13.40 | 13.55 | 255,720 | +0.09(+0.70%) |
Jan 13, 2011 | 13.50 | 13.50 | 13.43 | 13.46 | 244,799 | -0.01(-0.04%) |
Jan 12, 2011 | 13.52 | 13.54 | 13.42 | 13.46 | 396,914 | +0.01(+0.04%) |
Jan 11, 2011 | 13.50 | 13.50 | 13.43 | 13.46 | 386,189 | +0.00(+0.00%) |
Jan 10, 2011 | 13.49 | 13.50 | 13.32 | 13.46 | 445,153 | -0.08(-0.56%) |
Jan 07, 2011 | 13.43 | 13.54 | 13.35 | 13.53 | 577,497 | +0.14(+1.05%) |
Jan 06, 2011 | 13.44 | 13.46 | 13.31 | 13.39 | 418,871 | +0.01(+0.04%) |
Jan 05, 2011 | 13.41 | 13.43 | 13.31 | 13.39 | 324,661 | -0.02(-0.17%) |
Jan 04, 2011 | 13.40 | 13.44 | 13.28 | 13.41 | 504,964 | +0.01(+0.09%) |
Jan 03, 2011 | 13.29 | 13.42 | 13.23 | 13.40 | 489,472 | +0.19(+1.47%) |
Dec 31, 2010 | 13.29 | 13.37 | 13.20 | 13.20 | 340,670 | -0.09(-0.71%) |
Dec 30, 2010 | 13.29 | 13.34 | 13.24 | 13.30 | 381,581 | +0.01(+0.09%) |
Dec 29, 2010 | 13.34 | 13.34 | 13.24 | 13.29 | 207,147 | -0.02(-0.13%) |
Dec 28, 2010 | 13.36 | 13.37 | 13.28 | 13.30 | 466,174 | -0.02(-0.13%) |
Dec 27, 2010 | 13.31 | 13.37 | 13.23 | 13.32 | 182,064 | +0.01(+0.09%) |
Dec 23, 2010 | 13.30 | 13.34 | 13.24 | 13.31 | 246,847 | +0.02(+0.13%) |
Dec 22, 2010 | 13.30 | 13.33 | 13.24 | 13.29 | 199,929 | -0.01(-0.04%) |
Dec 21, 2010 | 13.22 | 13.31 | 13.17 | 13.30 | 432,180 | +0.10(+0.76%) |
Dec 20, 2010 | 13.23 | 13.27 | 13.17 | 13.20 | 674,310 | -0.04(-0.31%) |
Dec 17, 2010 | 13.13 | 13.25 | 13.06 | 13.24 | 1,280,881 | +0.11(+0.80%) |
Dec 16, 2010 | 12.98 | 13.13 | 12.90 | 13.13 | 458,382 | +0.18(+1.40%) |
Dec 15, 2010 | 13.09 | 13.13 | 12.94 | 12.95 | 362,275 | -0.12(-0.94%) |
Dec 14, 2010 | 13.02 | 13.15 | 13.02 | 13.07 | 284,540 | +0.06(+0.45%) |
Dec 13, 2010 | 13.04 | 13.09 | 13.00 | 13.02 | 294,707 | +0.02(+0.18%) |
Dec 10, 2010 | 12.86 | 13.02 | 12.86 | 12.99 | 446,104 | +0.16(+1.28%) |
Dec 09, 2010 | 12.85 | 12.86 | 12.79 | 12.83 | 283,675 | +0.06(+0.46%) |
Dec 08, 2010 | 12.82 | 12.90 | 12.77 | 12.77 | 624,458 | -0.02(-0.14%) |
Dec 07, 2010 | 12.89 | 12.96 | 12.78 | 12.79 | 427,223 | -0.01(-0.09%) |
Dec 06, 2010 | 12.86 | 12.89 | 12.79 | 12.80 | 364,250 | -0.06(-0.46%) |
Dec 03, 2010 | 12.71 | 12.88 | 12.69 | 12.86 | 437,614 | +0.12(+0.92%) |
Dec 02, 2010 | 12.78 | 12.81 | 12.66 | 12.74 | 537,046 | -0.02(-0.14%) |