Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.69 | 12.79 | 12.57 | 12.63 | 171,286 | -0.05(-0.42%) |
Feb 25, 2011 | 12.46 | 12.69 | 12.42 | 12.68 | 185,255 | +0.24(+1.94%) |
Feb 24, 2011 | 12.50 | 12.50 | 12.33 | 12.44 | 328,232 | -0.06(-0.51%) |
Feb 23, 2011 | 12.77 | 12.80 | 12.50 | 12.50 | 251,740 | -0.30(-2.35%) |
Feb 22, 2011 | 12.76 | 12.91 | 12.67 | 12.80 | 285,238 | +0.00(+0.00%) |
Feb 18, 2011 | 12.65 | 12.83 | 12.65 | 12.80 | 284,263 | +0.20(+1.58%) |
Feb 17, 2011 | 12.56 | 12.65 | 12.49 | 12.60 | 214,649 | +0.08(+0.60%) |
Feb 16, 2011 | 12.51 | 12.54 | 12.39 | 12.53 | 174,080 | +0.08(+0.67%) |
Feb 15, 2011 | 12.56 | 12.65 | 12.41 | 12.45 | 306,517 | -0.15(-1.20%) |
Feb 14, 2011 | 12.49 | 12.65 | 12.47 | 12.60 | 319,097 | +0.09(+0.72%) |
Feb 11, 2011 | 12.37 | 12.52 | 12.37 | 12.51 | 113,877 | +0.09(+0.70%) |
Feb 10, 2011 | 12.42 | 12.54 | 12.40 | 12.42 | 265,773 | +0.01(+0.09%) |
Feb 09, 2011 | 12.47 | 12.48 | 12.37 | 12.41 | 173,312 | -0.07(-0.57%) |
Feb 08, 2011 | 12.59 | 12.59 | 12.40 | 12.48 | 179,172 | -0.10(-0.83%) |
Feb 07, 2011 | 12.57 | 12.63 | 12.51 | 12.58 | 203,136 | +0.03(+0.27%) |
Feb 04, 2011 | 12.60 | 12.64 | 12.51 | 12.55 | 248,913 | -0.06(-0.45%) |
Feb 03, 2011 | 12.70 | 12.70 | 12.48 | 12.61 | 260,427 | -0.12(-0.97%) |
Feb 02, 2011 | 12.71 | 12.86 | 12.67 | 12.73 | 159,972 | -0.06(-0.44%) |
Feb 01, 2011 | 12.73 | 12.80 | 12.65 | 12.79 | 179,370 | +0.09(+0.68%) |
Jan 31, 2011 | 12.73 | 12.78 | 12.55 | 12.70 | 281,103 | +0.04(+0.29%) |
Jan 28, 2011 | 12.96 | 13.00 | 12.65 | 12.66 | 265,774 | -0.34(-2.59%) |
Jan 27, 2011 | 13.12 | 13.12 | 12.95 | 13.00 | 152,944 | -0.11(-0.85%) |
Jan 26, 2011 | 13.00 | 13.13 | 12.97 | 13.11 | 209,906 | +0.12(+0.89%) |
Jan 25, 2011 | 12.76 | 13.01 | 12.74 | 12.99 | 314,972 | +0.15(+1.19%) |
Jan 24, 2011 | 12.73 | 12.91 | 12.73 | 12.84 | 257,713 | +0.07(+0.59%) |
Jan 21, 2011 | 12.95 | 12.95 | 12.74 | 12.77 | 273,658 | -0.13(-0.98%) |
Jan 20, 2011 | 12.86 | 13.01 | 12.86 | 12.89 | 210,576 | -0.00(-0.03%) |
Jan 19, 2011 | 12.97 | 13.07 | 12.89 | 12.90 | 181,140 | -0.11(-0.83%) |
Jan 18, 2011 | 13.11 | 13.11 | 12.89 | 13.01 | 239,917 | -0.16(-1.19%) |
Jan 14, 2011 | 12.89 | 13.17 | 12.85 | 13.16 | 117,506 | +0.21(+1.64%) |
Jan 13, 2011 | 12.98 | 13.04 | 12.86 | 12.95 | 175,812 | -0.07(-0.57%) |
Jan 12, 2011 | 13.13 | 13.14 | 12.94 | 13.02 | 167,628 | -0.01(-0.09%) |
Jan 11, 2011 | 13.07 | 13.08 | 12.94 | 13.04 | 143,772 | +0.03(+0.23%) |
Jan 10, 2011 | 12.76 | 13.09 | 12.69 | 13.01 | 413,527 | +0.18(+1.40%) |
Jan 07, 2011 | 12.88 | 12.91 | 12.69 | 12.83 | 224,577 | -0.01(-0.06%) |
Jan 06, 2011 | 12.93 | 12.94 | 12.77 | 12.83 | 117,991 | -0.11(-0.87%) |
Jan 05, 2011 | 12.91 | 12.99 | 12.83 | 12.95 | 241,002 | -0.03(-0.26%) |
Jan 04, 2011 | 13.15 | 13.16 | 12.91 | 12.98 | 211,531 | -0.18(-1.39%) |
Jan 03, 2011 | 13.01 | 13.19 | 12.91 | 13.16 | 212,211 | +0.29(+2.23%) |
Dec 31, 2010 | 13.05 | 13.08 | 12.82 | 12.88 | 272,418 | -0.19(-1.49%) |
Dec 30, 2010 | 13.14 | 13.18 | 13.03 | 13.07 | 442,933 | -0.04(-0.34%) |
Dec 29, 2010 | 12.96 | 13.15 | 12.96 | 13.11 | 265,581 | +0.21(+1.65%) |
Dec 28, 2010 | 12.91 | 12.99 | 12.82 | 12.90 | 221,166 | +0.04(+0.29%) |
Dec 27, 2010 | 12.74 | 12.92 | 12.74 | 12.86 | 90,734 | +0.05(+0.41%) |
Dec 23, 2010 | 12.77 | 12.98 | 12.77 | 12.81 | 241,893 | +0.04(+0.29%) |
Dec 22, 2010 | 12.72 | 12.83 | 12.72 | 12.77 | 218,412 | +0.07(+0.56%) |
Dec 21, 2010 | 13.18 | 13.18 | 12.63 | 12.70 | 817,066 | -0.53(-4.01%) |
Dec 20, 2010 | 13.25 | 13.40 | 13.18 | 13.23 | 236,477 | +0.04(+0.31%) |
Dec 17, 2010 | 13.24 | 13.24 | 12.89 | 13.19 | 571,261 | -0.02(-0.14%) |
Dec 16, 2010 | 12.97 | 13.24 | 12.85 | 13.21 | 209,288 | +0.28(+2.20%) |
Dec 15, 2010 | 13.05 | 13.10 | 12.90 | 12.93 | 224,020 | -0.10(-0.80%) |
Dec 14, 2010 | 13.13 | 13.16 | 12.97 | 13.03 | 249,976 | -0.08(-0.63%) |
Dec 13, 2010 | 13.03 | 13.16 | 12.91 | 13.11 | 351,869 | +0.17(+1.33%) |
Dec 10, 2010 | 12.67 | 12.96 | 12.67 | 12.94 | 244,453 | +0.28(+2.21%) |
Dec 09, 2010 | 12.74 | 12.76 | 12.64 | 12.66 | 217,376 | -0.00(-0.03%) |
Dec 08, 2010 | 12.58 | 13.11 | 12.58 | 12.67 | 636,771 | +0.12(+0.95%) |
Dec 07, 2010 | 13.16 | 13.23 | 12.33 | 12.55 | 4,464,674 | -0.48(-3.70%) |
Dec 06, 2010 | 13.08 | 13.63 | 12.91 | 13.03 | 1,180,396 | -0.04(-0.29%) |
Dec 03, 2010 | 12.73 | 13.20 | 12.66 | 13.07 | 1,527,835 | +0.34(+2.67%) |
Dec 02, 2010 | 13.89 | 13.89 | 12.71 | 12.73 | 1,388,338 | -1.19(-8.56%) |