Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.48 | 13.88 | 13.42 | 13.88 | 24,849 | +0.27(+1.95%) |
Feb 25, 2011 | 13.46 | 13.73 | 13.25 | 13.61 | 17,815 | +0.20(+1.53%) |
Feb 24, 2011 | 13.03 | 13.48 | 12.99 | 13.41 | 34,587 | +0.48(+3.75%) |
Feb 23, 2011 | 13.22 | 13.36 | 12.63 | 12.92 | 28,762 | -0.29(-2.18%) |
Feb 22, 2011 | 13.25 | 13.26 | 13.05 | 13.21 | 11,597 | -0.06(-0.46%) |
Feb 18, 2011 | 13.60 | 13.98 | 13.20 | 13.27 | 37,403 | -0.22(-1.63%) |
Feb 17, 2011 | 13.48 | 13.49 | 13.36 | 13.49 | 6,472 | -0.02(-0.11%) |
Feb 16, 2011 | 13.54 | 13.54 | 13.47 | 13.51 | 7,614 | -0.05(-0.33%) |
Feb 15, 2011 | 13.53 | 13.60 | 13.48 | 13.55 | 4,564 | +0.00(+0.00%) |
Feb 14, 2011 | 13.63 | 13.63 | 13.55 | 13.55 | 2,123 | -0.10(-0.72%) |
Feb 11, 2011 | 13.50 | 13.65 | 13.50 | 13.65 | 4,386 | -0.02(-0.11%) |
Feb 10, 2011 | 13.58 | 13.67 | 13.52 | 13.67 | 5,679 | +0.08(+0.56%) |
Feb 09, 2011 | 13.58 | 13.59 | 13.56 | 13.59 | 2,558 | -0.07(-0.50%) |
Feb 08, 2011 | 13.74 | 13.74 | 13.53 | 13.66 | 9,546 | -0.15(-1.10%) |
Feb 07, 2011 | 13.80 | 13.81 | 13.71 | 13.81 | 15,897 | +0.32(+2.36%) |
Feb 04, 2011 | 13.49 | 13.54 | 13.45 | 13.49 | 8,637 | -0.06(-0.45%) |
Feb 03, 2011 | 13.63 | 13.67 | 13.48 | 13.55 | 15,415 | -0.17(-1.21%) |
Feb 02, 2011 | 13.78 | 13.83 | 13.65 | 13.72 | 7,355 | -0.17(-1.20%) |
Feb 01, 2011 | 13.45 | 13.89 | 13.45 | 13.89 | 11,710 | +0.39(+2.86%) |
Jan 31, 2011 | 13.45 | 13.50 | 13.45 | 13.50 | 13,368 | +0.09(+0.68%) |
Jan 28, 2011 | 13.69 | 13.69 | 13.41 | 13.41 | 27,883 | -0.35(-2.53%) |
Jan 27, 2011 | 13.74 | 13.83 | 13.73 | 13.76 | 36,903 | +0.02(+0.11%) |
Jan 26, 2011 | 13.58 | 13.74 | 13.51 | 13.74 | 13,858 | +0.25(+1.85%) |
Jan 25, 2011 | 13.45 | 13.61 | 13.45 | 13.49 | 10,913 | -0.01(-0.06%) |
Jan 24, 2011 | 13.52 | 13.57 | 13.48 | 13.50 | 6,215 | +0.03(+0.22%) |
Jan 21, 2011 | 13.48 | 13.55 | 13.44 | 13.47 | 19,068 | -0.01(-0.06%) |
Jan 20, 2011 | 13.51 | 13.61 | 13.48 | 13.48 | 10,918 | -0.09(-0.67%) |
Jan 19, 2011 | 13.88 | 13.88 | 13.56 | 13.57 | 14,666 | -0.39(-2.82%) |
Jan 18, 2011 | 13.92 | 14.00 | 13.89 | 13.96 | 1,348 | -0.02(-0.16%) |
Jan 14, 2011 | 13.92 | 14.01 | 13.90 | 13.98 | 11,094 | +0.12(+0.87%) |
Jan 13, 2011 | 13.87 | 14.00 | 13.80 | 13.86 | 7,892 | -0.05(-0.33%) |
Jan 12, 2011 | 14.11 | 14.11 | 13.90 | 13.91 | 9,476 | -0.06(-0.43%) |
Jan 11, 2011 | 13.89 | 13.99 | 13.89 | 13.97 | 4,650 | +0.05(+0.33%) |
Jan 10, 2011 | 14.08 | 14.08 | 13.89 | 13.92 | 6,718 | -0.16(-1.13%) |
Jan 07, 2011 | 13.92 | 14.09 | 13.90 | 14.08 | 6,467 | +0.32(+2.31%) |
Jan 06, 2011 | 14.00 | 14.39 | 13.75 | 13.77 | 12,499 | -0.25(-1.78%) |
Jan 05, 2011 | 13.95 | 14.02 | 13.86 | 14.02 | 5,437 | +0.08(+0.60%) |
Jan 04, 2011 | 13.61 | 14.01 | 13.58 | 13.93 | 61,841 | +0.36(+2.62%) |
Jan 03, 2011 | 13.62 | 13.64 | 13.52 | 13.58 | 23,016 | +0.00(+0.00%) |
Dec 31, 2010 | 13.60 | 13.62 | 13.52 | 13.58 | 19,457 | -0.05(-0.39%) |
Dec 30, 2010 | 13.62 | 13.71 | 13.50 | 13.63 | 44,918 | +0.02(+0.11%) |
Dec 29, 2010 | 13.63 | 13.63 | 13.50 | 13.61 | 15,086 | +0.02(+0.17%) |
Dec 28, 2010 | 13.82 | 13.82 | 13.55 | 13.59 | 14,187 | -0.27(-1.91%) |
Dec 27, 2010 | 13.94 | 13.97 | 13.83 | 13.86 | 6,603 | -0.08(-0.54%) |
Dec 23, 2010 | 13.94 | 14.01 | 13.90 | 13.93 | 4,338 | -0.04(-0.27%) |
Dec 22, 2010 | 14.02 | 14.02 | 13.93 | 13.97 | 10,852 | -0.01(-0.05%) |
Dec 21, 2010 | 13.95 | 14.10 | 13.95 | 13.98 | 25,212 | +0.11(+0.82%) |
Dec 20, 2010 | 13.95 | 13.95 | 13.86 | 13.86 | 10,700 | -0.03(-0.22%) |
Dec 17, 2010 | 13.86 | 13.90 | 13.73 | 13.89 | 78,773 | -0.03(-0.22%) |
Dec 16, 2010 | 13.78 | 13.95 | 13.78 | 13.92 | 11,127 | +0.14(+1.04%) |
Dec 15, 2010 | 13.76 | 13.82 | 13.73 | 13.78 | 11,762 | +0.00(+0.00%) |
Dec 14, 2010 | 13.90 | 13.98 | 13.78 | 13.78 | 21,650 | -0.12(-0.87%) |
Dec 13, 2010 | 13.90 | 13.98 | 13.83 | 13.90 | 5,854 | -0.02(-0.16%) |
Dec 10, 2010 | 13.89 | 13.96 | 13.84 | 13.92 | 14,944 | +0.00(+0.00%) |
Dec 09, 2010 | 14.03 | 14.03 | 13.85 | 13.92 | 14,916 | -0.02(-0.16%) |
Dec 08, 2010 | 13.89 | 13.98 | 13.89 | 13.95 | 11,083 | +0.13(+0.93%) |
Dec 07, 2010 | 13.71 | 13.82 | 13.69 | 13.82 | 8,049 | +0.24(+1.78%) |
Dec 06, 2010 | 13.62 | 13.67 | 13.52 | 13.58 | 26,227 | -0.11(-0.83%) |
Dec 03, 2010 | 13.73 | 13.77 | 13.58 | 13.69 | 16,734 | -0.08(-0.55%) |
Dec 02, 2010 | 13.79 | 13.94 | 13.75 | 13.77 | 9,776 | +0.03(+0.22%) |