Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.38 | 13.56 | 13.22 | 13.30 | 421,054 | -0.05(-0.36%) |
Feb 25, 2011 | 13.08 | 13.58 | 13.08 | 13.34 | 581,305 | +0.26(+1.98%) |
Feb 24, 2011 | 13.13 | 13.32 | 12.92 | 13.08 | 775,158 | -0.07(-0.53%) |
Feb 23, 2011 | 13.49 | 13.49 | 12.97 | 13.15 | 709,594 | -0.35(-2.59%) |
Feb 22, 2011 | 13.78 | 13.78 | 13.46 | 13.50 | 784,353 | -0.45(-3.25%) |
Feb 18, 2011 | 13.89 | 13.99 | 13.68 | 13.96 | 818,015 | +0.18(+1.29%) |
Feb 17, 2011 | 13.69 | 13.91 | 13.56 | 13.78 | 694,214 | +0.10(+0.69%) |
Feb 16, 2011 | 13.59 | 13.78 | 13.56 | 13.68 | 1,192,899 | +0.04(+0.32%) |
Feb 15, 2011 | 13.54 | 13.82 | 13.52 | 13.64 | 1,121,304 | +0.03(+0.25%) |
Feb 14, 2011 | 13.38 | 13.68 | 13.32 | 13.61 | 741,854 | +0.18(+1.32%) |
Feb 11, 2011 | 13.24 | 13.43 | 13.14 | 13.43 | 1,606,576 | +0.17(+1.27%) |
Feb 10, 2011 | 12.88 | 13.38 | 12.88 | 13.26 | 1,080,330 | +0.27(+2.10%) |
Feb 09, 2011 | 13.34 | 13.34 | 12.85 | 12.99 | 1,044,969 | -0.09(-0.69%) |
Feb 08, 2011 | 13.07 | 13.18 | 12.96 | 13.08 | 578,634 | +0.03(+0.27%) |
Feb 07, 2011 | 13.14 | 13.18 | 12.90 | 13.05 | 1,716,522 | -0.13(-0.98%) |
Feb 04, 2011 | 13.00 | 13.27 | 12.86 | 13.18 | 1,553,369 | +0.17(+1.33%) |
Feb 03, 2011 | 13.05 | 13.31 | 12.82 | 13.00 | 2,159,564 | -0.30(-2.24%) |
Feb 02, 2011 | 13.68 | 13.88 | 12.26 | 13.30 | 5,137,452 | -0.83(-5.84%) |
Feb 01, 2011 | 14.05 | 14.19 | 13.98 | 14.13 | 562,895 | +0.22(+1.62%) |
Jan 31, 2011 | 13.94 | 14.00 | 13.72 | 13.90 | 585,804 | -0.01(-0.06%) |
Jan 28, 2011 | 14.37 | 14.37 | 13.91 | 13.91 | 690,407 | -0.51(-3.54%) |
Jan 27, 2011 | 14.13 | 14.52 | 14.06 | 14.42 | 635,569 | +0.30(+2.14%) |
Jan 26, 2011 | 14.06 | 14.40 | 13.90 | 14.12 | 1,314,893 | +0.14(+0.99%) |
Jan 25, 2011 | 13.79 | 14.02 | 13.78 | 13.98 | 457,415 | +0.10(+0.75%) |
Jan 24, 2011 | 13.73 | 14.04 | 13.71 | 13.88 | 620,848 | +0.13(+0.91%) |
Jan 21, 2011 | 13.85 | 13.93 | 13.72 | 13.75 | 449,045 | -0.04(-0.28%) |
Jan 20, 2011 | 13.83 | 13.94 | 13.69 | 13.79 | 470,775 | -0.16(-1.18%) |
Jan 19, 2011 | 14.29 | 14.31 | 13.89 | 13.95 | 964,117 | -0.33(-2.33%) |
Jan 18, 2011 | 14.35 | 14.48 | 14.13 | 14.29 | 778,118 | -0.06(-0.45%) |
Jan 14, 2011 | 14.23 | 14.40 | 14.06 | 14.35 | 821,107 | +0.09(+0.61%) |
Jan 13, 2011 | 13.98 | 14.38 | 13.74 | 14.26 | 919,531 | +0.13(+0.92%) |
Jan 12, 2011 | 14.14 | 14.18 | 13.96 | 14.13 | 754,103 | +0.13(+0.89%) |
Jan 11, 2011 | 14.13 | 14.20 | 13.88 | 14.01 | 574,540 | -0.11(-0.77%) |
Jan 10, 2011 | 14.06 | 14.20 | 13.89 | 14.12 | 557,401 | -0.03(-0.18%) |
Jan 07, 2011 | 14.19 | 14.29 | 13.90 | 14.14 | 593,501 | +0.03(+0.25%) |
Jan 06, 2011 | 14.35 | 14.37 | 14.02 | 14.11 | 1,043,046 | +0.10(+0.68%) |
Jan 05, 2011 | 13.98 | 14.25 | 13.87 | 14.01 | 1,182,029 | -0.02(-0.15%) |
Jan 04, 2011 | 14.09 | 14.58 | 13.57 | 14.03 | 4,210,453 | +0.00(+0.00%) |
Jan 03, 2011 | 13.94 | 14.27 | 13.89 | 14.03 | 449,713 | +0.21(+1.53%) |
Dec 31, 2010 | 13.84 | 13.93 | 13.78 | 13.82 | 489,782 | -0.02(-0.16%) |
Dec 30, 2010 | 13.70 | 13.91 | 13.70 | 13.84 | 367,679 | +0.17(+1.26%) |
Dec 29, 2010 | 13.68 | 13.75 | 13.62 | 13.67 | 178,357 | +0.04(+0.32%) |
Dec 28, 2010 | 13.78 | 13.78 | 13.55 | 13.63 | 337,890 | -0.13(-0.94%) |
Dec 27, 2010 | 13.67 | 13.85 | 13.57 | 13.76 | 299,745 | +0.07(+0.49%) |
Dec 23, 2010 | 13.65 | 13.76 | 13.57 | 13.69 | 304,052 | +0.04(+0.27%) |
Dec 22, 2010 | 13.71 | 13.81 | 13.56 | 13.65 | 308,083 | -0.02(-0.16%) |
Dec 21, 2010 | 13.37 | 13.72 | 13.35 | 13.68 | 665,515 | +0.40(+3.03%) |
Dec 20, 2010 | 13.29 | 13.34 | 13.10 | 13.27 | 531,901 | +0.04(+0.33%) |
Dec 17, 2010 | 13.32 | 13.38 | 13.10 | 13.23 | 1,326,786 | -0.10(-0.71%) |
Dec 16, 2010 | 13.22 | 13.44 | 13.10 | 13.33 | 949,715 | +0.18(+1.38%) |
Dec 15, 2010 | 13.19 | 13.31 | 13.09 | 13.14 | 929,656 | -0.02(-0.13%) |
Dec 14, 2010 | 13.18 | 13.30 | 12.96 | 13.16 | 940,940 | +0.06(+0.49%) |
Dec 13, 2010 | 13.48 | 13.48 | 13.08 | 13.10 | 877,873 | -0.28(-2.10%) |
Dec 10, 2010 | 13.25 | 13.39 | 13.15 | 13.38 | 477,567 | +0.15(+1.11%) |
Dec 09, 2010 | 13.40 | 13.41 | 13.21 | 13.23 | 840,514 | -0.06(-0.42%) |
Dec 08, 2010 | 13.59 | 13.59 | 13.27 | 13.29 | 1,018,626 | -0.23(-1.71%) |
Dec 07, 2010 | 13.42 | 13.70 | 13.39 | 13.52 | 932,125 | +0.19(+1.41%) |
Dec 06, 2010 | 13.22 | 13.40 | 13.11 | 13.33 | 1,026,140 | +0.09(+0.65%) |
Dec 03, 2010 | 12.93 | 13.45 | 12.87 | 13.24 | 1,359,139 | +0.24(+1.83%) |
Dec 02, 2010 | 12.76 | 13.06 | 12.67 | 13.01 | 1,200,184 | +0.25(+1.96%) |