Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.97 | 13.29 | 12.96 | 13.27 | 187,455 | +0.32(+2.43%) |
Feb 25, 2011 | 12.74 | 12.98 | 12.71 | 12.96 | 187,309 | -0.56(-4.17%) |
Feb 24, 2011 | 13.63 | 13.68 | 13.47 | 13.52 | 446,604 | +0.00(+0.00%) |
Feb 23, 2011 | 13.73 | 13.86 | 13.22 | 13.52 | 362,640 | -0.05(-0.37%) |
Feb 22, 2011 | 13.60 | 14.13 | 13.57 | 13.57 | 515,825 | -0.08(-0.62%) |
Feb 18, 2011 | 13.68 | 13.77 | 13.55 | 13.65 | 314,894 | +0.05(+0.37%) |
Feb 17, 2011 | 13.79 | 13.79 | 13.60 | 13.60 | 263,139 | -0.12(-0.90%) |
Feb 16, 2011 | 13.87 | 13.94 | 13.57 | 13.73 | 255,224 | +0.02(+0.16%) |
Feb 15, 2011 | 13.80 | 13.83 | 13.63 | 13.71 | 150,094 | -0.01(-0.04%) |
Feb 14, 2011 | 13.93 | 14.08 | 13.52 | 13.71 | 349,896 | +0.23(+1.71%) |
Feb 11, 2011 | 12.88 | 13.61 | 12.88 | 13.48 | 525,225 | +0.66(+5.14%) |
Feb 10, 2011 | 12.82 | 12.87 | 12.77 | 12.82 | 111,985 | -0.02(-0.18%) |
Feb 09, 2011 | 12.73 | 12.84 | 12.73 | 12.84 | 73,653 | +0.08(+0.66%) |
Feb 08, 2011 | 12.72 | 12.81 | 12.72 | 12.76 | 163,316 | +0.03(+0.22%) |
Feb 07, 2011 | 12.69 | 12.76 | 12.69 | 12.73 | 51,204 | +0.08(+0.67%) |
Feb 04, 2011 | 12.75 | 12.78 | 12.55 | 12.65 | 17,863 | -0.03(-0.22%) |
Feb 03, 2011 | 12.44 | 12.72 | 12.39 | 12.67 | 106,264 | +0.28(+2.27%) |
Feb 02, 2011 | 12.53 | 12.62 | 12.39 | 12.39 | 192,000 | -0.11(-0.90%) |
Feb 01, 2011 | 12.56 | 12.79 | 12.49 | 12.51 | 188,840 | -0.01(-0.05%) |
Jan 31, 2011 | 12.53 | 12.54 | 12.49 | 12.51 | 52,636 | +0.01(+0.05%) |
Jan 28, 2011 | 12.67 | 12.67 | 12.51 | 12.51 | 53,204 | -0.01(-0.04%) |
Jan 27, 2011 | 12.53 | 12.57 | 12.44 | 12.51 | 103,139 | +0.02(+0.18%) |
Jan 26, 2011 | 12.64 | 12.75 | 12.47 | 12.49 | 71,755 | -0.10(-0.76%) |
Jan 25, 2011 | 12.54 | 12.72 | 12.54 | 12.58 | 17,079 | +0.05(+0.40%) |
Jan 24, 2011 | 12.58 | 12.59 | 12.52 | 12.53 | 78,512 | -0.03(-0.22%) |
Jan 21, 2011 | 12.79 | 12.79 | 12.56 | 12.56 | 43,874 | -0.06(-0.49%) |
Jan 20, 2011 | 12.67 | 12.79 | 12.58 | 12.62 | 15,621 | -0.11(-0.84%) |
Jan 19, 2011 | 12.60 | 12.79 | 12.60 | 12.73 | 17,290 | +0.20(+1.57%) |
Jan 18, 2011 | 12.57 | 12.65 | 12.53 | 12.53 | 17,574 | +0.00(+0.00%) |
Jan 14, 2011 | 12.55 | 12.61 | 12.49 | 12.53 | 61,422 | -0.04(-0.31%) |
Jan 13, 2011 | 12.51 | 12.68 | 12.50 | 12.57 | 49,496 | +0.08(+0.63%) |
Jan 12, 2011 | 12.59 | 12.59 | 12.49 | 12.49 | 143,169 | -0.02(-0.18%) |
Jan 11, 2011 | 12.65 | 12.65 | 12.44 | 12.52 | 106,187 | -0.01(-0.09%) |
Jan 10, 2011 | 12.55 | 12.56 | 12.42 | 12.53 | 124,224 | -0.02(-0.18%) |
Jan 07, 2011 | 12.51 | 12.55 | 12.47 | 12.55 | 24,725 | +0.07(+0.59%) |
Jan 06, 2011 | 12.51 | 12.51 | 12.43 | 12.48 | 11,450 | +0.00(+0.00%) |
Jan 05, 2011 | 12.53 | 12.53 | 12.46 | 12.48 | 19,083 | -0.02(-0.16%) |
Jan 04, 2011 | 12.49 | 12.53 | 12.40 | 12.50 | 37,155 | -0.00(-0.02%) |
Jan 03, 2011 | 12.69 | 12.71 | 12.39 | 12.50 | 32,356 | -0.03(-0.23%) |
Dec 31, 2010 | 12.53 | 12.55 | 12.51 | 12.53 | 21,508 | -0.01(-0.04%) |
Dec 30, 2010 | 12.55 | 12.58 | 12.53 | 12.53 | 34,066 | -0.02(-0.13%) |
Dec 29, 2010 | 12.55 | 12.60 | 12.55 | 12.55 | 70,566 | +0.02(+0.13%) |
Dec 28, 2010 | 12.62 | 12.62 | 12.49 | 12.53 | 152,712 | -0.03(-0.22%) |
Dec 27, 2010 | 12.51 | 12.56 | 12.51 | 12.56 | 28,067 | +0.06(+0.45%) |
Dec 23, 2010 | 12.60 | 12.60 | 12.49 | 12.51 | 39,463 | -0.02(-0.18%) |
Dec 22, 2010 | 12.52 | 12.53 | 12.47 | 12.53 | 36,303 | +0.00(+0.00%) |
Dec 21, 2010 | 12.63 | 12.67 | 12.51 | 12.53 | 9,397 | +0.02(+0.18%) |
Dec 20, 2010 | 12.43 | 12.51 | 12.43 | 12.51 | 5,396 | +0.14(+1.14%) |
Dec 17, 2010 | 12.51 | 12.57 | 12.36 | 12.36 | 64,633 | -0.16(-1.30%) |
Dec 16, 2010 | 12.45 | 12.78 | 12.26 | 12.53 | 58,571 | +0.03(+0.27%) |
Dec 15, 2010 | 12.55 | 12.58 | 12.49 | 12.49 | 30,787 | -0.01(-0.09%) |
Dec 14, 2010 | 12.53 | 12.53 | 12.43 | 12.51 | 38,731 | -0.02(-0.18%) |
Dec 13, 2010 | 12.54 | 12.54 | 12.46 | 12.53 | 17,508 | -0.01(-0.04%) |
Dec 10, 2010 | 12.45 | 12.58 | 12.45 | 12.53 | 14,780 | +0.06(+0.45%) |
Dec 09, 2010 | 12.45 | 12.53 | 12.39 | 12.48 | 30,888 | +0.08(+0.68%) |
Dec 08, 2010 | 12.42 | 12.56 | 12.39 | 12.39 | 41,273 | +0.00(+0.00%) |
Dec 07, 2010 | 12.67 | 12.71 | 12.32 | 12.39 | 44,099 | -0.23(-1.79%) |
Dec 06, 2010 | 12.58 | 12.76 | 12.40 | 12.62 | 81,556 | +0.06(+0.49%) |
Dec 03, 2010 | 12.53 | 12.66 | 12.53 | 12.56 | 57,879 | +0.00(+0.00%) |
Dec 02, 2010 | 12.67 | 12.69 | 12.47 | 12.56 | 147,841 | -0.01(-0.05%) |