Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.52 | 13.74 | 13.49 | 13.59 | 851,124 | +0.14(+1.04%) |
Feb 25, 2011 | 13.24 | 13.48 | 13.21 | 13.45 | 728,273 | +0.28(+2.10%) |
Feb 24, 2011 | 12.96 | 13.29 | 12.89 | 13.18 | 1,153,217 | +0.24(+1.84%) |
Feb 23, 2011 | 13.12 | 13.18 | 12.65 | 12.94 | 1,225,420 | -0.17(-1.27%) |
Feb 22, 2011 | 13.27 | 13.30 | 13.07 | 13.10 | 1,456,101 | -0.21(-1.56%) |
Feb 18, 2011 | 12.96 | 13.39 | 12.96 | 13.31 | 1,268,163 | +0.40(+3.09%) |
Feb 17, 2011 | 12.97 | 12.98 | 12.84 | 12.91 | 1,299,130 | -0.08(-0.62%) |
Feb 16, 2011 | 13.02 | 13.09 | 12.89 | 12.99 | 1,750,231 | +0.02(+0.13%) |
Feb 15, 2011 | 13.02 | 13.05 | 12.88 | 12.98 | 1,201,201 | -0.08(-0.65%) |
Feb 14, 2011 | 12.99 | 13.15 | 12.92 | 13.06 | 884,028 | +0.03(+0.26%) |
Feb 11, 2011 | 13.07 | 13.10 | 12.91 | 13.03 | 1,930,618 | -0.06(-0.45%) |
Feb 10, 2011 | 13.24 | 13.24 | 13.02 | 13.09 | 1,914,818 | -0.16(-1.19%) |
Feb 09, 2011 | 12.99 | 13.60 | 12.81 | 13.24 | 4,286,729 | -0.19(-1.42%) |
Feb 08, 2011 | 13.22 | 13.58 | 13.21 | 13.44 | 1,835,726 | +0.14(+1.05%) |
Feb 07, 2011 | 13.16 | 13.32 | 13.10 | 13.30 | 1,107,126 | +0.12(+0.93%) |
Feb 04, 2011 | 12.69 | 13.20 | 12.65 | 13.17 | 1,397,188 | +0.50(+3.92%) |
Feb 03, 2011 | 12.48 | 12.68 | 12.35 | 12.68 | 1,391,355 | +0.13(+1.02%) |
Feb 02, 2011 | 12.53 | 12.59 | 12.47 | 12.55 | 1,600,458 | +0.06(+0.44%) |
Feb 01, 2011 | 12.53 | 12.60 | 12.41 | 12.49 | 938,289 | +0.01(+0.07%) |
Jan 31, 2011 | 12.53 | 12.53 | 12.37 | 12.48 | 993,815 | +0.00(+0.03%) |
Jan 28, 2011 | 12.49 | 12.50 | 12.34 | 12.48 | 1,469,948 | -0.02(-0.17%) |
Jan 27, 2011 | 12.16 | 12.56 | 12.16 | 12.50 | 1,805,806 | +0.36(+2.94%) |
Jan 26, 2011 | 11.88 | 12.16 | 11.80 | 12.14 | 892,169 | +0.35(+2.95%) |
Jan 25, 2011 | 11.80 | 11.84 | 11.68 | 11.80 | 691,919 | -0.06(-0.54%) |
Jan 24, 2011 | 11.89 | 11.95 | 11.74 | 11.86 | 548,643 | -0.05(-0.43%) |
Jan 21, 2011 | 11.98 | 12.14 | 11.90 | 11.91 | 733,678 | +0.03(+0.25%) |
Jan 20, 2011 | 11.88 | 12.01 | 11.76 | 11.88 | 874,612 | -0.00(-0.04%) |
Jan 19, 2011 | 12.14 | 12.14 | 11.88 | 11.89 | 1,038,651 | -0.25(-2.06%) |
Jan 18, 2011 | 12.03 | 12.17 | 12.01 | 12.14 | 608,343 | +0.14(+1.20%) |
Jan 14, 2011 | 11.98 | 12.05 | 11.90 | 11.99 | 395,422 | -0.03(-0.21%) |
Jan 13, 2011 | 12.07 | 12.18 | 11.93 | 12.02 | 505,963 | -0.03(-0.28%) |
Jan 12, 2011 | 12.02 | 12.17 | 11.97 | 12.05 | 745,565 | +0.13(+1.07%) |
Jan 11, 2011 | 12.09 | 12.10 | 11.81 | 11.92 | 803,901 | -0.06(-0.46%) |
Jan 10, 2011 | 11.92 | 12.08 | 11.84 | 11.98 | 1,269,507 | +0.00(+0.04%) |
Jan 07, 2011 | 12.00 | 12.04 | 11.84 | 11.98 | 754,502 | -0.03(-0.25%) |
Jan 06, 2011 | 11.81 | 12.10 | 11.75 | 12.01 | 1,350,163 | +0.13(+1.07%) |
Jan 05, 2011 | 11.95 | 12.03 | 11.81 | 11.88 | 1,404,874 | -0.07(-0.57%) |
Jan 04, 2011 | 12.11 | 12.15 | 11.84 | 11.95 | 770,295 | -0.09(-0.78%) |
Jan 03, 2011 | 12.16 | 12.16 | 11.97 | 12.04 | 686,713 | -0.06(-0.46%) |
Dec 31, 2010 | 12.06 | 12.28 | 12.03 | 12.09 | 781,402 | +0.05(+0.39%) |
Dec 30, 2010 | 12.04 | 12.13 | 12.01 | 12.05 | 413,038 | +0.02(+0.18%) |
Dec 29, 2010 | 11.95 | 12.05 | 11.89 | 12.03 | 1,075,864 | +0.17(+1.47%) |
Dec 28, 2010 | 12.11 | 12.13 | 11.71 | 11.85 | 1,231,125 | -0.19(-1.55%) |
Dec 27, 2010 | 12.17 | 12.17 | 11.90 | 12.04 | 617,267 | -0.18(-1.49%) |
Dec 23, 2010 | 12.18 | 12.33 | 12.11 | 12.22 | 930,565 | -0.04(-0.35%) |
Dec 22, 2010 | 12.40 | 12.45 | 12.14 | 12.26 | 1,376,988 | -0.21(-1.67%) |
Dec 21, 2010 | 12.46 | 12.51 | 12.37 | 12.47 | 920,018 | -0.01(-0.10%) |
Dec 20, 2010 | 12.55 | 12.68 | 12.34 | 12.48 | 641,059 | -0.09(-0.74%) |
Dec 17, 2010 | 12.41 | 12.58 | 12.36 | 12.58 | 1,180,398 | +0.09(+0.71%) |
Dec 16, 2010 | 12.43 | 12.52 | 12.37 | 12.49 | 977,926 | +0.02(+0.17%) |
Dec 15, 2010 | 12.58 | 12.69 | 12.42 | 12.47 | 1,028,138 | -0.19(-1.48%) |
Dec 14, 2010 | 12.75 | 12.88 | 12.56 | 12.65 | 1,354,936 | -0.15(-1.16%) |
Dec 13, 2010 | 12.67 | 12.96 | 12.56 | 12.80 | 1,765,894 | +0.26(+2.10%) |
Dec 10, 2010 | 12.37 | 12.63 | 12.33 | 12.54 | 1,261,099 | +0.19(+1.51%) |
Dec 09, 2010 | 12.48 | 12.51 | 12.31 | 12.35 | 1,590,025 | -0.08(-0.62%) |
Dec 08, 2010 | 12.23 | 12.45 | 12.21 | 12.43 | 1,114,599 | +0.25(+2.02%) |
Dec 07, 2010 | 12.25 | 12.25 | 12.04 | 12.18 | 1,601,440 | +0.01(+0.10%) |
Dec 06, 2010 | 12.17 | 12.21 | 12.10 | 12.17 | 1,593,181 | -0.08(-0.69%) |
Dec 03, 2010 | 12.29 | 12.45 | 12.12 | 12.26 | 1,420,742 | -0.06(-0.48%) |
Dec 02, 2010 | 12.61 | 12.74 | 12.01 | 12.31 | 5,813,266 | -0.79(-6.06%) |