Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.96 | 13.29 | 12.95 | 13.20 | 32,788,262 | +0.31(+2.37%) |
Feb 25, 2011 | 12.88 | 12.92 | 12.56 | 12.89 | 25,101,478 | +0.23(+1.83%) |
Feb 24, 2011 | 12.55 | 12.69 | 12.41 | 12.66 | 23,305,328 | +0.15(+1.22%) |
Feb 23, 2011 | 12.65 | 12.83 | 12.36 | 12.51 | 30,109,028 | -0.02(-0.13%) |
Feb 22, 2011 | 13.00 | 13.01 | 12.49 | 12.53 | 31,779,180 | -0.64(-4.89%) |
Feb 18, 2011 | 13.19 | 13.20 | 13.01 | 13.17 | 15,479,296 | +0.04(+0.27%) |
Feb 17, 2011 | 13.04 | 13.23 | 12.94 | 13.13 | 16,904,706 | +0.06(+0.43%) |
Feb 16, 2011 | 12.97 | 13.25 | 12.91 | 13.08 | 22,725,422 | +0.18(+1.42%) |
Feb 15, 2011 | 12.95 | 12.97 | 12.80 | 12.89 | 15,177,159 | -0.06(-0.49%) |
Feb 14, 2011 | 12.80 | 12.97 | 12.78 | 12.96 | 16,232,246 | +0.15(+1.19%) |
Feb 11, 2011 | 12.83 | 12.92 | 12.72 | 12.80 | 16,178,631 | -0.09(-0.68%) |
Feb 10, 2011 | 12.61 | 12.91 | 12.53 | 12.89 | 23,769,174 | +0.20(+1.61%) |
Feb 09, 2011 | 12.87 | 12.88 | 12.61 | 12.69 | 25,820,810 | -0.24(-1.83%) |
Feb 08, 2011 | 13.11 | 13.14 | 12.85 | 12.92 | 20,872,582 | -0.18(-1.40%) |
Feb 07, 2011 | 13.21 | 13.33 | 13.01 | 13.11 | 19,285,908 | -0.08(-0.61%) |
Feb 04, 2011 | 12.92 | 13.20 | 12.81 | 13.19 | 18,784,470 | +0.28(+2.17%) |
Feb 03, 2011 | 13.07 | 13.07 | 12.79 | 12.91 | 25,271,220 | -0.17(-1.28%) |
Feb 02, 2011 | 12.92 | 13.21 | 12.92 | 13.08 | 28,565,356 | +0.10(+0.80%) |
Feb 01, 2011 | 12.64 | 13.01 | 12.55 | 12.97 | 27,426,232 | +0.42(+3.38%) |
Jan 31, 2011 | 12.69 | 12.90 | 12.49 | 12.55 | 30,092,144 | -0.06(-0.51%) |
Jan 28, 2011 | 12.96 | 13.00 | 12.53 | 12.61 | 30,095,186 | -0.26(-2.05%) |
Jan 27, 2011 | 12.36 | 12.92 | 12.36 | 12.88 | 30,410,510 | +0.51(+4.14%) |
Jan 26, 2011 | 12.28 | 12.45 | 12.25 | 12.37 | 16,564,400 | +0.07(+0.59%) |
Jan 25, 2011 | 12.23 | 12.32 | 12.10 | 12.29 | 23,062,490 | +0.00(+0.03%) |
Jan 24, 2011 | 12.07 | 12.32 | 12.00 | 12.29 | 18,009,090 | +0.28(+2.37%) |
Jan 21, 2011 | 12.13 | 12.15 | 11.97 | 12.01 | 16,023,794 | -0.04(-0.30%) |
Jan 20, 2011 | 12.18 | 12.18 | 11.77 | 12.04 | 26,374,378 | -0.14(-1.15%) |
Jan 19, 2011 | 12.11 | 12.28 | 12.07 | 12.18 | 34,193,020 | +0.02(+0.20%) |
Jan 18, 2011 | 12.21 | 12.28 | 11.99 | 12.16 | 42,277,748 | -0.09(-0.75%) |
Jan 14, 2011 | 11.71 | 12.25 | 11.65 | 12.25 | 45,876,900 | +0.86(+7.55%) |
Jan 13, 2011 | 11.42 | 11.47 | 11.36 | 11.39 | 11,656,018 | -0.01(-0.11%) |
Jan 12, 2011 | 11.33 | 11.44 | 11.25 | 11.40 | 10,767,655 | +0.14(+1.24%) |
Jan 11, 2011 | 11.09 | 11.28 | 11.07 | 11.26 | 21,617,868 | +0.25(+2.25%) |
Jan 10, 2011 | 11.11 | 11.15 | 10.94 | 11.01 | 18,768,490 | -0.15(-1.36%) |
Jan 07, 2011 | 11.14 | 11.22 | 11.03 | 11.17 | 13,551,279 | +0.06(+0.50%) |
Jan 06, 2011 | 11.05 | 11.28 | 11.04 | 11.11 | 23,683,488 | +0.10(+0.94%) |
Jan 05, 2011 | 11.05 | 11.14 | 10.97 | 11.01 | 30,515,260 | -0.17(-1.50%) |
Jan 04, 2011 | 11.25 | 11.28 | 11.13 | 11.17 | 20,653,296 | -0.07(-0.64%) |
Jan 03, 2011 | 11.30 | 11.43 | 11.21 | 11.25 | 13,682,806 | +0.01(+0.07%) |
Dec 31, 2010 | 11.30 | 11.32 | 11.20 | 11.24 | 7,078,663 | -0.06(-0.57%) |
Dec 30, 2010 | 11.30 | 11.35 | 11.25 | 11.30 | 7,063,987 | +0.01(+0.07%) |
Dec 29, 2010 | 11.33 | 11.33 | 11.24 | 11.29 | 7,493,758 | +0.02(+0.14%) |
Dec 28, 2010 | 11.21 | 11.31 | 11.21 | 11.28 | 8,742,674 | +0.02(+0.14%) |
Dec 27, 2010 | 11.13 | 11.30 | 11.13 | 11.26 | 8,003,689 | +0.06(+0.57%) |
Dec 23, 2010 | 11.18 | 11.27 | 11.17 | 11.20 | 8,349,229 | +0.00(+0.00%) |
Dec 22, 2010 | 11.08 | 11.21 | 11.02 | 11.20 | 12,126,921 | +0.07(+0.65%) |
Dec 21, 2010 | 10.92 | 11.17 | 10.91 | 11.13 | 18,243,440 | +0.25(+2.28%) |
Dec 20, 2010 | 10.88 | 11.04 | 10.85 | 10.88 | 15,595,951 | -0.01(-0.07%) |
Dec 17, 2010 | 10.75 | 10.97 | 10.75 | 10.89 | 24,618,966 | +0.19(+1.76%) |
Dec 16, 2010 | 10.60 | 10.72 | 10.54 | 10.70 | 10,472,671 | +0.14(+1.33%) |
Dec 15, 2010 | 10.61 | 10.70 | 10.52 | 10.56 | 12,681,433 | -0.08(-0.75%) |
Dec 14, 2010 | 10.60 | 10.65 | 10.54 | 10.64 | 11,969,656 | +0.07(+0.64%) |
Dec 13, 2010 | 10.71 | 10.72 | 10.57 | 10.57 | 11,845,052 | -0.12(-1.09%) |
Dec 10, 2010 | 10.64 | 10.71 | 10.56 | 10.69 | 12,379,604 | +0.06(+0.60%) |
Dec 09, 2010 | 10.49 | 10.64 | 10.49 | 10.62 | 14,368,126 | +0.19(+1.84%) |
Dec 08, 2010 | 10.39 | 10.48 | 10.39 | 10.43 | 12,992,588 | +0.04(+0.39%) |
Dec 07, 2010 | 10.52 | 10.56 | 10.38 | 10.39 | 15,628,919 | -0.02(-0.22%) |
Dec 06, 2010 | 10.42 | 10.43 | 10.32 | 10.41 | 10,301,908 | -0.03(-0.31%) |
Dec 03, 2010 | 10.32 | 10.48 | 10.29 | 10.45 | 12,974,280 | +0.12(+1.16%) |
Dec 02, 2010 | 10.19 | 10.40 | 10.09 | 10.33 | 15,744,259 | +0.11(+1.10%) |