Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.00 | 13.11 | 12.87 | 12.92 | 20,889,846 | -0.05(-0.37%) |
Feb 25, 2011 | 12.80 | 13.03 | 12.78 | 12.97 | 26,948,258 | +0.21(+1.63%) |
Feb 24, 2011 | 12.65 | 12.81 | 12.54 | 12.76 | 24,568,410 | +0.09(+0.73%) |
Feb 23, 2011 | 13.03 | 13.10 | 12.66 | 12.67 | 31,701,274 | -0.31(-2.38%) |
Feb 22, 2011 | 13.17 | 13.32 | 12.93 | 12.98 | 22,267,454 | -0.34(-2.55%) |
Feb 18, 2011 | 13.36 | 13.41 | 13.27 | 13.32 | 23,661,466 | -0.06(-0.46%) |
Feb 17, 2011 | 13.28 | 13.64 | 13.27 | 13.38 | 27,716,156 | +0.09(+0.67%) |
Feb 16, 2011 | 13.31 | 13.40 | 13.20 | 13.29 | 19,698,148 | +0.00(+0.00%) |
Feb 15, 2011 | 13.00 | 13.32 | 13.00 | 13.29 | 26,233,818 | +0.23(+1.77%) |
Feb 14, 2011 | 13.30 | 13.32 | 12.98 | 13.06 | 27,247,388 | -0.25(-1.88%) |
Feb 11, 2011 | 13.18 | 13.40 | 13.10 | 13.31 | 37,940,956 | +0.01(+0.06%) |
Feb 10, 2011 | 12.25 | 13.42 | 12.24 | 13.30 | 75,138,456 | +0.98(+7.95%) |
Feb 09, 2011 | 12.49 | 12.54 | 12.27 | 12.32 | 32,151,396 | -0.27(-2.11%) |
Feb 08, 2011 | 12.46 | 12.63 | 12.43 | 12.59 | 18,984,378 | +0.16(+1.26%) |
Feb 07, 2011 | 12.40 | 12.57 | 12.38 | 12.43 | 30,578,662 | +0.01(+0.08%) |
Feb 04, 2011 | 12.30 | 12.45 | 12.14 | 12.42 | 27,204,008 | +0.06(+0.50%) |
Feb 03, 2011 | 12.26 | 12.50 | 12.25 | 12.36 | 31,675,160 | +0.07(+0.53%) |
Feb 02, 2011 | 12.15 | 12.39 | 12.10 | 12.30 | 33,114,492 | +0.09(+0.76%) |
Feb 01, 2011 | 11.80 | 12.27 | 11.77 | 12.20 | 37,549,744 | +0.49(+4.22%) |
Jan 31, 2011 | 11.68 | 11.77 | 11.45 | 11.71 | 27,270,540 | +0.02(+0.17%) |
Jan 28, 2011 | 11.89 | 12.04 | 11.61 | 11.69 | 33,080,844 | -0.25(-2.10%) |
Jan 27, 2011 | 11.96 | 12.03 | 11.78 | 11.94 | 21,765,384 | -0.04(-0.33%) |
Jan 26, 2011 | 11.86 | 12.01 | 11.68 | 11.98 | 33,928,908 | +0.06(+0.49%) |
Jan 25, 2011 | 11.67 | 11.93 | 11.60 | 11.92 | 38,613,740 | +0.15(+1.31%) |
Jan 24, 2011 | 11.57 | 11.79 | 11.55 | 11.77 | 33,145,396 | +0.19(+1.63%) |
Jan 21, 2011 | 11.86 | 11.92 | 11.55 | 11.58 | 38,934,252 | -0.29(-2.46%) |
Jan 20, 2011 | 11.61 | 11.95 | 11.51 | 11.87 | 72,236,304 | +0.65(+5.76%) |
Jan 19, 2011 | 11.37 | 11.49 | 11.14 | 11.22 | 60,311,612 | -0.13(-1.19%) |
Jan 18, 2011 | 11.28 | 11.40 | 11.21 | 11.36 | 31,028,474 | +0.10(+0.92%) |
Jan 14, 2011 | 11.06 | 11.26 | 10.96 | 11.26 | 21,683,018 | +0.18(+1.64%) |
Jan 13, 2011 | 11.15 | 11.15 | 10.99 | 11.07 | 22,595,494 | -0.05(-0.42%) |
Jan 12, 2011 | 10.99 | 11.12 | 10.92 | 11.12 | 26,231,178 | +0.18(+1.66%) |
Jan 11, 2011 | 10.94 | 11.00 | 10.84 | 10.94 | 25,500,172 | +0.04(+0.35%) |
Jan 10, 2011 | 10.66 | 10.92 | 10.60 | 10.90 | 29,478,178 | +0.22(+2.04%) |
Jan 07, 2011 | 11.01 | 11.02 | 10.50 | 10.68 | 46,956,856 | -0.28(-2.55%) |
Jan 06, 2011 | 11.11 | 11.14 | 10.92 | 10.96 | 19,052,878 | -0.12(-1.08%) |
Jan 05, 2011 | 10.95 | 11.12 | 10.92 | 11.08 | 17,327,722 | +0.10(+0.91%) |
Jan 04, 2011 | 11.14 | 11.31 | 10.97 | 10.98 | 30,588,484 | -0.08(-0.73%) |
Jan 03, 2011 | 10.88 | 11.13 | 10.85 | 11.06 | 34,106,296 | +0.33(+3.05%) |
Dec 31, 2010 | 10.82 | 10.84 | 10.68 | 10.73 | 18,356,294 | -0.12(-1.07%) |
Dec 30, 2010 | 10.91 | 10.93 | 10.80 | 10.85 | 11,295,180 | -0.09(-0.81%) |
Dec 29, 2010 | 10.94 | 10.99 | 10.85 | 10.94 | 11,701,390 | +0.00(+0.04%) |
Dec 28, 2010 | 10.92 | 10.94 | 10.83 | 10.94 | 20,525,156 | +0.02(+0.14%) |
Dec 27, 2010 | 10.87 | 10.98 | 10.80 | 10.92 | 13,551,630 | -0.00(-0.04%) |
Dec 23, 2010 | 11.01 | 11.02 | 10.87 | 10.92 | 18,899,614 | -0.10(-0.88%) |
Dec 22, 2010 | 11.10 | 11.18 | 11.01 | 11.02 | 27,380,020 | -0.03(-0.27%) |
Dec 21, 2010 | 11.41 | 11.45 | 11.04 | 11.05 | 44,425,076 | -0.36(-3.14%) |
Dec 20, 2010 | 11.51 | 11.53 | 11.38 | 11.41 | 27,486,798 | -0.09(-0.81%) |
Dec 17, 2010 | 11.80 | 11.82 | 11.49 | 11.50 | 46,892,884 | -0.27(-2.32%) |
Dec 16, 2010 | 11.69 | 11.78 | 11.55 | 11.78 | 25,723,982 | +0.13(+1.13%) |
Dec 15, 2010 | 11.85 | 11.89 | 11.62 | 11.65 | 35,932,064 | -0.22(-1.82%) |
Dec 14, 2010 | 11.72 | 11.88 | 11.67 | 11.86 | 25,730,408 | +0.18(+1.55%) |
Dec 13, 2010 | 11.85 | 11.89 | 11.68 | 11.68 | 27,873,404 | -0.16(-1.34%) |
Dec 10, 2010 | 11.77 | 11.88 | 11.70 | 11.84 | 26,111,622 | +0.13(+1.12%) |
Dec 09, 2010 | 11.66 | 11.75 | 11.64 | 11.71 | 22,672,212 | +0.08(+0.66%) |
Dec 08, 2010 | 11.61 | 11.66 | 11.43 | 11.63 | 27,288,390 | +0.06(+0.50%) |
Dec 07, 2010 | 11.51 | 11.73 | 11.51 | 11.57 | 38,657,944 | +0.20(+1.75%) |
Dec 06, 2010 | 11.37 | 11.50 | 11.34 | 11.37 | 22,252,666 | -0.05(-0.42%) |
Dec 03, 2010 | 11.36 | 11.46 | 11.29 | 11.42 | 23,121,250 | -0.12(-1.00%) |
Dec 02, 2010 | 11.34 | 11.60 | 11.29 | 11.54 | 29,344,882 | +0.25(+2.22%) |