Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.21 | 13.37 | 13.21 | 13.37 | 409,265 | +0.23(+1.77%) |
Feb 25, 2011 | 12.94 | 13.14 | 12.94 | 13.13 | 258,170 | +0.22(+1.71%) |
Feb 24, 2011 | 12.94 | 13.07 | 12.75 | 12.91 | 353,801 | +0.00(+0.03%) |
Feb 23, 2011 | 13.25 | 13.25 | 12.84 | 12.91 | 640,267 | -0.31(-2.31%) |
Feb 22, 2011 | 13.16 | 13.41 | 13.08 | 13.21 | 727,153 | -0.09(-0.65%) |
Feb 18, 2011 | 13.36 | 13.36 | 13.25 | 13.30 | 414,566 | +0.02(+0.15%) |
Feb 17, 2011 | 13.14 | 13.34 | 13.14 | 13.28 | 225,955 | +0.11(+0.80%) |
Feb 16, 2011 | 13.12 | 13.20 | 12.96 | 13.18 | 196,353 | +0.11(+0.87%) |
Feb 15, 2011 | 13.24 | 13.26 | 13.04 | 13.06 | 461,583 | -0.20(-1.54%) |
Feb 14, 2011 | 13.15 | 13.27 | 13.15 | 13.27 | 187,374 | +0.09(+0.65%) |
Feb 11, 2011 | 13.00 | 13.18 | 12.91 | 13.18 | 185,362 | +0.07(+0.51%) |
Feb 10, 2011 | 13.04 | 13.14 | 13.01 | 13.11 | 237,012 | -0.04(-0.27%) |
Feb 09, 2011 | 12.94 | 13.20 | 12.94 | 13.15 | 548,217 | +0.13(+1.02%) |
Feb 08, 2011 | 12.87 | 13.01 | 12.72 | 13.01 | 318,502 | +0.11(+0.88%) |
Feb 07, 2011 | 12.72 | 13.12 | 12.68 | 12.90 | 353,110 | +0.17(+1.36%) |
Feb 04, 2011 | 12.95 | 12.95 | 12.66 | 12.73 | 367,294 | -0.35(-2.70%) |
Feb 03, 2011 | 12.78 | 13.09 | 12.78 | 13.08 | 375,409 | +0.31(+2.46%) |
Feb 02, 2011 | 13.04 | 13.09 | 12.71 | 12.77 | 206,727 | -0.33(-2.52%) |
Feb 01, 2011 | 12.96 | 13.23 | 12.94 | 13.10 | 597,738 | +0.27(+2.14%) |
Jan 31, 2011 | 12.68 | 12.89 | 12.59 | 12.82 | 485,409 | +0.22(+1.71%) |
Jan 28, 2011 | 13.01 | 13.04 | 12.55 | 12.61 | 381,922 | -0.44(-3.34%) |
Jan 27, 2011 | 13.07 | 13.18 | 12.90 | 13.04 | 575,134 | -0.06(-0.45%) |
Jan 26, 2011 | 12.84 | 13.21 | 12.82 | 13.10 | 327,578 | +0.28(+2.20%) |
Jan 25, 2011 | 12.62 | 12.84 | 12.56 | 12.82 | 307,450 | +0.12(+0.93%) |
Jan 24, 2011 | 12.69 | 12.72 | 12.63 | 12.70 | 413,628 | +0.01(+0.09%) |
Jan 21, 2011 | 12.74 | 12.94 | 12.61 | 12.69 | 420,299 | +0.02(+0.12%) |
Jan 20, 2011 | 12.58 | 12.83 | 12.58 | 12.67 | 505,392 | +0.01(+0.06%) |
Jan 19, 2011 | 12.80 | 12.86 | 12.58 | 12.67 | 299,647 | -0.17(-1.31%) |
Jan 18, 2011 | 12.74 | 12.87 | 12.67 | 12.83 | 283,713 | +0.07(+0.52%) |
Jan 14, 2011 | 12.76 | 12.83 | 12.67 | 12.77 | 322,208 | +0.02(+0.12%) |
Jan 13, 2011 | 12.63 | 12.80 | 12.60 | 12.75 | 552,078 | +0.14(+1.09%) |
Jan 12, 2011 | 12.63 | 12.65 | 12.53 | 12.62 | 228,923 | +0.12(+0.97%) |
Jan 11, 2011 | 12.47 | 12.60 | 12.38 | 12.49 | 304,665 | +0.13(+1.05%) |
Jan 10, 2011 | 12.32 | 12.43 | 12.19 | 12.36 | 388,937 | -0.02(-0.13%) |
Jan 07, 2011 | 12.61 | 12.69 | 12.20 | 12.38 | 368,381 | -0.19(-1.53%) |
Jan 06, 2011 | 12.83 | 12.83 | 12.49 | 12.57 | 334,234 | -0.23(-1.78%) |
Jan 05, 2011 | 12.68 | 13.21 | 12.64 | 12.80 | 311,979 | +0.11(+0.90%) |
Jan 04, 2011 | 12.97 | 12.97 | 12.47 | 12.69 | 380,104 | -0.24(-1.85%) |
Jan 03, 2011 | 13.00 | 13.08 | 12.91 | 12.92 | 452,265 | +0.10(+0.80%) |
Dec 31, 2010 | 12.95 | 13.04 | 12.80 | 12.82 | 251,189 | -0.14(-1.09%) |
Dec 30, 2010 | 13.06 | 13.18 | 12.96 | 12.96 | 105,637 | -0.12(-0.93%) |
Dec 29, 2010 | 13.07 | 13.20 | 13.03 | 13.09 | 121,198 | +0.06(+0.48%) |
Dec 28, 2010 | 13.09 | 13.09 | 12.92 | 13.02 | 134,520 | -0.07(-0.51%) |
Dec 27, 2010 | 12.91 | 13.18 | 12.84 | 13.09 | 132,309 | +0.13(+1.03%) |
Dec 23, 2010 | 13.15 | 13.17 | 12.92 | 12.96 | 174,205 | -0.19(-1.43%) |
Dec 22, 2010 | 13.14 | 13.28 | 13.11 | 13.14 | 204,093 | +0.04(+0.27%) |
Dec 21, 2010 | 13.12 | 13.20 | 13.09 | 13.11 | 287,702 | +0.09(+0.72%) |
Dec 20, 2010 | 12.99 | 13.14 | 12.98 | 13.01 | 294,215 | +0.07(+0.51%) |
Dec 17, 2010 | 12.99 | 12.99 | 12.83 | 12.95 | 835,029 | +0.00(+0.03%) |
Dec 16, 2010 | 12.90 | 13.10 | 12.87 | 12.94 | 349,428 | +0.10(+0.79%) |
Dec 15, 2010 | 12.84 | 13.07 | 12.83 | 12.84 | 481,951 | -0.00(-0.03%) |
Dec 14, 2010 | 12.77 | 13.00 | 12.77 | 12.85 | 354,046 | +0.16(+1.24%) |
Dec 13, 2010 | 12.80 | 12.92 | 12.69 | 12.69 | 263,531 | -0.07(-0.58%) |
Dec 10, 2010 | 12.74 | 12.80 | 12.65 | 12.76 | 322,075 | +0.08(+0.65%) |
Dec 09, 2010 | 12.77 | 12.83 | 12.58 | 12.68 | 270,437 | +0.03(+0.25%) |
Dec 08, 2010 | 12.69 | 12.76 | 12.61 | 12.65 | 194,930 | +0.04(+0.28%) |
Dec 07, 2010 | 12.74 | 12.89 | 12.58 | 12.62 | 361,327 | +0.02(+0.12%) |
Dec 06, 2010 | 12.42 | 12.65 | 12.38 | 12.60 | 193,650 | +0.15(+1.20%) |
Dec 03, 2010 | 12.29 | 12.50 | 12.25 | 12.45 | 256,123 | +0.08(+0.67%) |
Dec 02, 2010 | 12.24 | 12.38 | 12.13 | 12.37 | 333,645 | +0.14(+1.15%) |