Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.65 | 13.71 | 13.47 | 13.58 | 116,945 | +0.06(+0.41%) |
Feb 25, 2011 | 13.32 | 13.55 | 13.32 | 13.52 | 22,230 | +0.28(+2.11%) |
Feb 24, 2011 | 13.11 | 13.29 | 13.04 | 13.24 | 75,412 | +0.15(+1.14%) |
Feb 23, 2011 | 13.35 | 13.35 | 12.94 | 13.10 | 82,437 | -0.29(-2.15%) |
Feb 22, 2011 | 13.62 | 13.69 | 13.37 | 13.38 | 29,395 | -0.49(-3.55%) |
Feb 18, 2011 | 13.91 | 13.97 | 13.81 | 13.88 | 52,877 | -0.06(-0.40%) |
Feb 17, 2011 | 13.80 | 13.96 | 13.80 | 13.93 | 123,623 | +0.12(+0.87%) |
Feb 16, 2011 | 13.75 | 13.86 | 13.75 | 13.81 | 63,383 | +0.18(+1.30%) |
Feb 15, 2011 | 13.69 | 13.71 | 13.63 | 13.63 | 161,267 | -0.14(-1.01%) |
Feb 14, 2011 | 13.64 | 13.77 | 13.64 | 13.77 | 21,846 | +0.11(+0.82%) |
Feb 11, 2011 | 13.42 | 13.67 | 13.42 | 13.66 | 22,206 | +0.17(+1.24%) |
Feb 10, 2011 | 13.36 | 13.51 | 13.28 | 13.49 | 27,554 | +0.05(+0.35%) |
Feb 09, 2011 | 13.46 | 13.52 | 13.41 | 13.45 | 24,992 | +0.00(+0.00%) |
Feb 08, 2011 | 13.35 | 13.45 | 13.32 | 13.45 | 27,594 | +0.07(+0.56%) |
Feb 07, 2011 | 13.32 | 13.45 | 13.32 | 13.37 | 44,795 | +0.08(+0.63%) |
Feb 04, 2011 | 13.19 | 13.29 | 13.14 | 13.29 | 40,416 | +0.11(+0.85%) |
Feb 03, 2011 | 13.12 | 13.19 | 12.97 | 13.18 | 100,622 | +0.07(+0.57%) |
Feb 02, 2011 | 13.12 | 13.16 | 13.07 | 13.10 | 11,258 | -0.02(-0.14%) |
Feb 01, 2011 | 12.97 | 13.17 | 12.97 | 13.12 | 75,186 | +0.28(+2.17%) |
Jan 31, 2011 | 12.89 | 12.95 | 12.77 | 12.84 | 26,914 | +0.07(+0.58%) |
Jan 28, 2011 | 13.23 | 13.23 | 12.77 | 12.77 | 83,560 | -0.46(-3.44%) |
Jan 27, 2011 | 13.11 | 13.24 | 13.11 | 13.23 | 59,664 | +0.11(+0.85%) |
Jan 26, 2011 | 12.94 | 13.14 | 12.89 | 13.11 | 29,111 | +0.25(+1.95%) |
Jan 25, 2011 | 12.85 | 12.90 | 12.75 | 12.86 | 36,467 | -0.06(-0.43%) |
Jan 24, 2011 | 12.73 | 12.94 | 12.72 | 12.92 | 34,021 | +0.20(+1.61%) |
Jan 21, 2011 | 12.90 | 12.92 | 12.71 | 12.71 | 26,382 | -0.09(-0.72%) |
Jan 20, 2011 | 12.87 | 12.88 | 12.71 | 12.81 | 20,740 | -0.15(-1.15%) |
Jan 19, 2011 | 13.31 | 13.31 | 12.89 | 12.96 | 113,913 | -0.32(-2.38%) |
Jan 18, 2011 | 13.28 | 13.31 | 13.15 | 13.27 | 36,212 | -0.03(-0.21%) |
Jan 14, 2011 | 13.10 | 13.30 | 13.10 | 13.30 | 36,120 | +0.19(+1.42%) |
Jan 13, 2011 | 13.07 | 13.16 | 13.07 | 13.11 | 13,703 | +0.06(+0.47%) |
Jan 12, 2011 | 12.96 | 13.09 | 12.96 | 13.05 | 8,736 | +0.11(+0.82%) |
Jan 11, 2011 | 12.99 | 13.01 | 12.88 | 12.95 | 31,127 | -0.01(-0.07%) |
Jan 10, 2011 | 12.76 | 12.96 | 12.69 | 12.96 | 25,094 | +0.17(+1.31%) |
Jan 07, 2011 | 12.84 | 12.89 | 12.63 | 12.79 | 31,300 | -0.04(-0.29%) |
Jan 06, 2011 | 12.89 | 12.90 | 12.77 | 12.83 | 22,019 | -0.04(-0.29%) |
Jan 05, 2011 | 12.71 | 12.88 | 12.70 | 12.86 | 66,205 | +0.13(+1.02%) |
Jan 04, 2011 | 12.83 | 12.88 | 12.59 | 12.73 | 25,970 | -0.06(-0.51%) |
Jan 03, 2011 | 12.65 | 12.87 | 12.65 | 12.80 | 44,935 | +0.23(+1.85%) |
Dec 31, 2010 | 12.59 | 12.63 | 12.57 | 12.57 | 42,457 | -0.06(-0.44%) |
Dec 30, 2010 | 12.60 | 12.68 | 12.60 | 12.62 | 26,802 | +0.02(+0.15%) |
Dec 29, 2010 | 12.58 | 12.65 | 12.58 | 12.60 | 28,607 | +0.01(+0.07%) |
Dec 28, 2010 | 12.67 | 12.67 | 12.56 | 12.59 | 34,057 | -0.06(-0.50%) |
Dec 27, 2010 | 12.75 | 12.75 | 12.56 | 12.66 | 16,596 | -0.02(-0.16%) |
Dec 23, 2010 | 12.76 | 12.76 | 12.65 | 12.68 | 24,703 | -0.05(-0.37%) |
Dec 22, 2010 | 12.78 | 12.78 | 12.68 | 12.72 | 31,883 | -0.06(-0.44%) |
Dec 21, 2010 | 12.62 | 12.78 | 12.62 | 12.78 | 41,486 | +0.17(+1.33%) |
Dec 20, 2010 | 12.66 | 12.66 | 12.54 | 12.61 | 69,813 | +0.03(+0.22%) |
Dec 17, 2010 | 12.68 | 12.71 | 12.53 | 12.58 | 66,603 | -0.02(-0.15%) |
Dec 16, 2010 | 12.47 | 12.60 | 12.44 | 12.60 | 43,987 | +0.13(+1.04%) |
Dec 15, 2010 | 12.56 | 12.61 | 12.44 | 12.47 | 40,961 | -0.05(-0.37%) |
Dec 14, 2010 | 12.57 | 12.63 | 12.52 | 12.52 | 92,019 | -0.03(-0.22%) |
Dec 13, 2010 | 12.62 | 12.70 | 12.55 | 12.55 | 168,888 | -0.12(-0.95%) |
Dec 10, 2010 | 12.64 | 12.70 | 12.54 | 12.67 | 61,552 | +0.12(+0.96%) |
Dec 09, 2010 | 12.52 | 12.57 | 12.48 | 12.55 | 1,241,079 | +0.06(+0.45%) |
Dec 08, 2010 | 12.56 | 12.56 | 12.44 | 12.49 | 936,045 | -0.02(-0.15%) |
Dec 07, 2010 | 12.63 | 12.67 | 12.50 | 12.51 | 85,872 | +0.01(+0.07%) |
Dec 06, 2010 | 12.45 | 12.52 | 12.41 | 12.50 | 20,478 | +0.02(+0.15%) |
Dec 03, 2010 | 12.27 | 12.48 | 12.27 | 12.48 | 89,220 | +0.15(+1.21%) |
Dec 02, 2010 | 12.19 | 12.33 | 12.18 | 12.33 | 28,526 | +0.18(+1.45%) |