Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 13.00 | 13.11 | 12.86 | 12.92 | 20,896,596 | -0.05(-0.37%) |
Feb 25, 2011 | 12.80 | 13.02 | 12.78 | 12.97 | 26,956,966 | +0.21(+1.63%) |
Feb 24, 2011 | 12.65 | 12.80 | 12.53 | 12.76 | 24,576,350 | +0.09(+0.73%) |
Feb 23, 2011 | 13.02 | 13.10 | 12.66 | 12.67 | 31,711,516 | -0.31(-2.38%) |
Feb 22, 2011 | 13.16 | 13.31 | 12.93 | 12.98 | 22,274,650 | -0.34(-2.55%) |
Feb 18, 2011 | 13.36 | 13.41 | 13.27 | 13.32 | 23,669,112 | -0.06(-0.46%) |
Feb 17, 2011 | 13.27 | 13.63 | 13.27 | 13.38 | 27,725,112 | +0.09(+0.67%) |
Feb 16, 2011 | 13.30 | 13.39 | 13.19 | 13.29 | 19,704,514 | +0.00(+0.00%) |
Feb 15, 2011 | 12.99 | 13.32 | 12.99 | 13.29 | 26,242,294 | +0.23(+1.77%) |
Feb 14, 2011 | 13.30 | 13.31 | 12.98 | 13.06 | 27,256,192 | -0.25(-1.88%) |
Feb 11, 2011 | 13.18 | 13.39 | 13.09 | 13.31 | 37,953,216 | +0.01(+0.06%) |
Feb 10, 2011 | 12.25 | 13.41 | 12.24 | 13.30 | 75,162,736 | +0.98(+7.95%) |
Feb 09, 2011 | 12.49 | 12.54 | 12.27 | 12.32 | 32,161,786 | -0.27(-2.11%) |
Feb 08, 2011 | 12.45 | 12.63 | 12.43 | 12.59 | 18,990,512 | +0.16(+1.26%) |
Feb 07, 2011 | 12.39 | 12.57 | 12.37 | 12.43 | 30,588,542 | +0.01(+0.08%) |
Feb 04, 2011 | 12.29 | 12.44 | 12.13 | 12.42 | 27,212,798 | +0.06(+0.50%) |
Feb 03, 2011 | 12.25 | 12.50 | 12.25 | 12.36 | 31,685,394 | +0.07(+0.53%) |
Feb 02, 2011 | 12.15 | 12.39 | 12.10 | 12.29 | 33,125,192 | +0.09(+0.76%) |
Feb 01, 2011 | 11.80 | 12.26 | 11.77 | 12.20 | 37,561,876 | +0.49(+4.22%) |
Jan 31, 2011 | 11.67 | 11.76 | 11.45 | 11.71 | 27,279,352 | +0.02(+0.17%) |
Jan 28, 2011 | 11.89 | 12.03 | 11.60 | 11.69 | 33,091,534 | -0.25(-2.10%) |
Jan 27, 2011 | 11.95 | 12.03 | 11.78 | 11.94 | 21,772,416 | -0.04(-0.33%) |
Jan 26, 2011 | 11.86 | 12.01 | 11.68 | 11.98 | 33,939,872 | +0.06(+0.49%) |
Jan 25, 2011 | 11.66 | 11.93 | 11.59 | 11.92 | 38,626,220 | +0.15(+1.31%) |
Jan 24, 2011 | 11.56 | 11.79 | 11.55 | 11.77 | 33,156,106 | +0.19(+1.63%) |
Jan 21, 2011 | 11.86 | 11.92 | 11.54 | 11.58 | 38,946,832 | -0.29(-2.46%) |
Jan 20, 2011 | 11.60 | 11.95 | 11.51 | 11.87 | 72,259,648 | +0.65(+5.76%) |
Jan 19, 2011 | 11.36 | 11.48 | 11.13 | 11.22 | 60,331,100 | -0.13(-1.19%) |
Jan 18, 2011 | 11.27 | 11.40 | 11.21 | 11.36 | 31,038,500 | +0.10(+0.93%) |
Jan 14, 2011 | 11.06 | 11.26 | 10.96 | 11.25 | 21,690,026 | +0.18(+1.64%) |
Jan 13, 2011 | 11.14 | 11.15 | 10.98 | 11.07 | 22,602,796 | -0.05(-0.42%) |
Jan 12, 2011 | 10.98 | 11.12 | 10.91 | 11.12 | 26,239,654 | +0.18(+1.66%) |
Jan 11, 2011 | 10.94 | 10.99 | 10.83 | 10.94 | 25,508,412 | +0.04(+0.35%) |
Jan 10, 2011 | 10.66 | 10.92 | 10.60 | 10.90 | 29,487,702 | +0.22(+2.04%) |
Jan 07, 2011 | 11.01 | 11.02 | 10.50 | 10.68 | 46,972,032 | -0.28(-2.55%) |
Jan 06, 2011 | 11.11 | 11.14 | 10.91 | 10.96 | 19,059,036 | -0.12(-1.08%) |
Jan 05, 2011 | 10.95 | 11.12 | 10.92 | 11.08 | 17,333,320 | +0.10(+0.91%) |
Jan 04, 2011 | 11.14 | 11.31 | 10.97 | 10.98 | 30,598,368 | -0.08(-0.73%) |
Jan 03, 2011 | 10.88 | 11.12 | 10.85 | 11.06 | 34,117,316 | +0.33(+3.05%) |
Dec 31, 2010 | 10.82 | 10.84 | 10.68 | 10.73 | 18,362,226 | -0.12(-1.07%) |
Dec 30, 2010 | 10.91 | 10.92 | 10.80 | 10.85 | 11,298,830 | -0.09(-0.81%) |
Dec 29, 2010 | 10.94 | 10.99 | 10.85 | 10.94 | 11,705,172 | +0.00(+0.04%) |
Dec 28, 2010 | 10.92 | 10.93 | 10.83 | 10.93 | 20,531,788 | +0.02(+0.14%) |
Dec 27, 2010 | 10.87 | 10.97 | 10.80 | 10.92 | 13,556,009 | -0.00(-0.03%) |
Dec 23, 2010 | 11.00 | 11.01 | 10.87 | 10.92 | 18,905,720 | -0.10(-0.88%) |
Dec 22, 2010 | 11.10 | 11.18 | 11.01 | 11.02 | 27,388,866 | -0.03(-0.27%) |
Dec 21, 2010 | 11.41 | 11.45 | 11.03 | 11.05 | 44,439,432 | -0.36(-3.14%) |
Dec 20, 2010 | 11.51 | 11.53 | 11.37 | 11.41 | 27,495,680 | -0.09(-0.80%) |
Dec 17, 2010 | 11.80 | 11.81 | 11.48 | 11.50 | 46,908,040 | -0.27(-2.33%) |
Dec 16, 2010 | 11.69 | 11.77 | 11.55 | 11.77 | 25,732,294 | +0.13(+1.13%) |
Dec 15, 2010 | 11.85 | 11.88 | 11.61 | 11.64 | 35,943,672 | -0.22(-1.82%) |
Dec 14, 2010 | 11.71 | 11.88 | 11.67 | 11.86 | 25,738,724 | +0.18(+1.55%) |
Dec 13, 2010 | 11.85 | 11.88 | 11.68 | 11.68 | 27,882,410 | -0.16(-1.34%) |
Dec 10, 2010 | 11.76 | 11.88 | 11.70 | 11.83 | 26,120,060 | +0.13(+1.12%) |
Dec 09, 2010 | 11.66 | 11.75 | 11.64 | 11.70 | 22,679,538 | +0.08(+0.66%) |
Dec 08, 2010 | 11.61 | 11.66 | 11.43 | 11.63 | 27,297,208 | +0.06(+0.50%) |
Dec 07, 2010 | 11.51 | 11.73 | 11.50 | 11.57 | 38,670,432 | +0.20(+1.75%) |
Dec 06, 2010 | 11.37 | 11.50 | 11.34 | 11.37 | 22,259,858 | -0.05(-0.42%) |
Dec 03, 2010 | 11.35 | 11.45 | 11.28 | 11.42 | 23,128,720 | -0.12(-1.00%) |
Dec 02, 2010 | 11.33 | 11.60 | 11.28 | 11.53 | 29,354,364 | +0.25(+2.22%) |