Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.60 | 13.79 | 13.60 | 13.70 | 3,435,306 | +0.12(+0.87%) |
Feb 25, 2011 | 13.45 | 13.59 | 13.45 | 13.58 | 1,912,118 | +0.20(+1.49%) |
Feb 24, 2011 | 13.41 | 13.54 | 13.35 | 13.38 | 5,086,300 | -0.06(-0.47%) |
Feb 23, 2011 | 13.44 | 13.47 | 13.23 | 13.44 | 5,249,311 | +0.01(+0.06%) |
Feb 22, 2011 | 13.72 | 13.72 | 13.42 | 13.44 | 5,890,057 | -0.28(-2.04%) |
Feb 18, 2011 | 13.34 | 13.72 | 13.21 | 13.72 | 6,216,146 | +0.33(+2.49%) |
Feb 17, 2011 | 13.13 | 13.40 | 13.11 | 13.38 | 3,875,413 | +0.23(+1.74%) |
Feb 16, 2011 | 13.03 | 13.16 | 13.03 | 13.15 | 3,076,958 | +0.15(+1.13%) |
Feb 15, 2011 | 12.83 | 13.01 | 12.82 | 13.01 | 3,396,132 | +0.15(+1.17%) |
Feb 14, 2011 | 12.81 | 12.88 | 12.76 | 12.86 | 2,172,409 | +0.06(+0.46%) |
Feb 11, 2011 | 12.64 | 12.83 | 12.62 | 12.80 | 3,264,966 | +0.11(+0.89%) |
Feb 10, 2011 | 12.52 | 12.69 | 12.52 | 12.68 | 2,070,849 | +0.13(+1.03%) |
Feb 09, 2011 | 12.57 | 12.62 | 12.52 | 12.56 | 1,770,309 | -0.07(-0.57%) |
Feb 08, 2011 | 12.60 | 12.63 | 12.54 | 12.63 | 2,445,465 | +0.00(+0.02%) |
Feb 07, 2011 | 12.53 | 12.64 | 12.53 | 12.63 | 1,951,161 | +0.11(+0.85%) |
Feb 04, 2011 | 12.55 | 12.57 | 12.49 | 12.52 | 2,246,380 | -0.04(-0.29%) |
Feb 03, 2011 | 12.50 | 12.57 | 12.41 | 12.56 | 2,356,674 | +0.07(+0.54%) |
Feb 02, 2011 | 12.49 | 12.58 | 12.47 | 12.49 | 1,732,416 | -0.08(-0.61%) |
Feb 01, 2011 | 12.55 | 12.62 | 12.52 | 12.56 | 2,673,665 | +0.07(+0.56%) |
Jan 31, 2011 | 12.49 | 12.59 | 12.48 | 12.49 | 2,981,568 | +0.03(+0.24%) |
Jan 28, 2011 | 12.53 | 12.59 | 12.44 | 12.46 | 3,072,226 | -0.07(-0.54%) |
Jan 27, 2011 | 12.45 | 12.62 | 12.44 | 12.53 | 2,595,971 | +0.10(+0.78%) |
Jan 26, 2011 | 12.35 | 12.49 | 12.34 | 12.43 | 2,369,442 | +0.13(+1.03%) |
Jan 25, 2011 | 12.37 | 12.42 | 12.22 | 12.31 | 2,223,683 | -0.10(-0.78%) |
Jan 24, 2011 | 12.34 | 12.46 | 12.33 | 12.40 | 5,149,028 | +0.10(+0.82%) |
Jan 21, 2011 | 12.26 | 12.45 | 12.21 | 12.30 | 3,187,374 | +0.06(+0.46%) |
Jan 20, 2011 | 12.06 | 12.30 | 12.03 | 12.25 | 4,503,505 | +0.14(+1.18%) |
Jan 19, 2011 | 12.13 | 12.17 | 12.09 | 12.10 | 2,357,192 | -0.06(-0.47%) |
Jan 18, 2011 | 12.12 | 12.19 | 12.02 | 12.16 | 2,531,969 | +0.01(+0.10%) |
Jan 14, 2011 | 12.11 | 12.22 | 12.10 | 12.15 | 2,143,640 | +0.01(+0.10%) |
Jan 13, 2011 | 12.04 | 12.19 | 12.04 | 12.14 | 3,455,899 | +0.07(+0.58%) |
Jan 12, 2011 | 11.95 | 12.07 | 11.92 | 12.07 | 2,860,470 | +0.17(+1.47%) |
Jan 11, 2011 | 11.70 | 11.91 | 11.68 | 11.89 | 2,882,669 | +0.20(+1.74%) |
Jan 10, 2011 | 11.49 | 11.70 | 11.47 | 11.69 | 3,920,373 | -0.05(-0.43%) |
Jan 07, 2011 | 11.72 | 11.78 | 11.68 | 11.74 | 3,767,300 | +0.03(+0.22%) |
Jan 06, 2011 | 11.67 | 11.74 | 11.64 | 11.71 | 3,545,953 | +0.07(+0.58%) |
Jan 05, 2011 | 11.58 | 11.67 | 11.58 | 11.65 | 2,383,514 | -0.05(-0.43%) |
Jan 04, 2011 | 11.82 | 11.84 | 11.61 | 11.70 | 3,222,921 | -0.19(-1.56%) |
Jan 03, 2011 | 11.74 | 11.90 | 11.73 | 11.88 | 2,524,104 | +0.22(+1.86%) |
Dec 31, 2010 | 11.69 | 11.79 | 11.65 | 11.66 | 2,297,654 | -0.05(-0.40%) |
Dec 30, 2010 | 11.67 | 11.78 | 11.67 | 11.71 | 1,467,919 | +0.01(+0.07%) |
Dec 29, 2010 | 11.69 | 11.75 | 11.67 | 11.70 | 1,321,766 | +0.03(+0.25%) |
Dec 28, 2010 | 11.69 | 11.71 | 11.60 | 11.67 | 1,809,460 | +0.02(+0.14%) |
Dec 27, 2010 | 11.63 | 11.69 | 11.59 | 11.66 | 947,198 | -0.00(-0.04%) |
Dec 23, 2010 | 11.64 | 11.68 | 11.59 | 11.66 | 1,260,154 | +0.04(+0.33%) |
Dec 22, 2010 | 11.57 | 11.67 | 11.52 | 11.62 | 1,942,969 | +0.06(+0.49%) |
Dec 21, 2010 | 11.56 | 11.57 | 11.48 | 11.57 | 2,137,681 | +0.03(+0.27%) |
Dec 20, 2010 | 11.44 | 11.54 | 11.43 | 11.53 | 2,677,253 | +0.15(+1.27%) |
Dec 17, 2010 | 11.30 | 11.42 | 11.25 | 11.39 | 5,896,845 | +0.07(+0.58%) |
Dec 16, 2010 | 11.31 | 11.44 | 11.26 | 11.32 | 4,012,790 | +0.01(+0.07%) |
Dec 15, 2010 | 11.50 | 11.52 | 11.32 | 11.32 | 3,080,937 | -0.19(-1.66%) |
Dec 14, 2010 | 11.44 | 11.54 | 11.44 | 11.51 | 2,471,256 | +0.10(+0.88%) |
Dec 13, 2010 | 11.47 | 11.52 | 11.40 | 11.41 | 2,736,039 | -0.00(-0.04%) |
Dec 10, 2010 | 11.42 | 11.49 | 11.35 | 11.41 | 3,393,988 | +0.02(+0.15%) |
Dec 09, 2010 | 11.38 | 11.42 | 11.33 | 11.39 | 3,764,238 | +0.05(+0.46%) |
Dec 08, 2010 | 11.22 | 11.34 | 11.18 | 11.34 | 4,173,092 | +0.12(+1.05%) |
Dec 07, 2010 | 11.28 | 11.32 | 11.21 | 11.22 | 3,422,117 | +0.03(+0.23%) |
Dec 06, 2010 | 11.12 | 11.22 | 11.11 | 11.20 | 2,651,169 | +0.06(+0.51%) |
Dec 03, 2010 | 11.02 | 11.15 | 11.02 | 11.14 | 5,772,837 | +0.10(+0.89%) |
Dec 02, 2010 | 10.81 | 11.05 | 10.79 | 11.04 | 2,810,305 | +0.22(+2.08%) |