Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.46 | 12.65 | 12.40 | 12.54 | 12,933,596 | +0.31(+2.50%) |
Feb 25, 2011 | 12.27 | 12.29 | 12.13 | 12.23 | 6,546,520 | -0.03(-0.24%) |
Feb 24, 2011 | 12.36 | 12.36 | 12.24 | 12.26 | 6,357,795 | -0.06(-0.52%) |
Feb 23, 2011 | 12.36 | 12.45 | 12.31 | 12.33 | 8,488,208 | -0.01(-0.08%) |
Feb 22, 2011 | 12.28 | 12.38 | 12.27 | 12.34 | 7,963,478 | -0.01(-0.04%) |
Feb 18, 2011 | 12.35 | 12.38 | 12.29 | 12.34 | 8,073,160 | +0.01(+0.08%) |
Feb 17, 2011 | 12.22 | 12.34 | 12.22 | 12.33 | 7,264,054 | +0.08(+0.64%) |
Feb 16, 2011 | 12.20 | 12.36 | 12.18 | 12.25 | 13,398,433 | +0.05(+0.40%) |
Feb 15, 2011 | 12.12 | 12.23 | 12.11 | 12.20 | 8,109,699 | +0.07(+0.61%) |
Feb 14, 2011 | 12.21 | 12.21 | 12.08 | 12.13 | 13,549,298 | -0.07(-0.61%) |
Feb 11, 2011 | 12.24 | 12.27 | 12.15 | 12.20 | 8,095,420 | -0.04(-0.32%) |
Feb 10, 2011 | 12.28 | 12.33 | 12.19 | 12.24 | 10,948,622 | -0.09(-0.72%) |
Feb 09, 2011 | 12.27 | 12.33 | 12.15 | 12.33 | 13,456,464 | +0.06(+0.48%) |
Feb 08, 2011 | 12.21 | 12.40 | 12.19 | 12.27 | 13,270,558 | +0.04(+0.32%) |
Feb 07, 2011 | 12.35 | 12.35 | 12.11 | 12.23 | 16,889,286 | -0.13(-1.08%) |
Feb 04, 2011 | 12.71 | 12.81 | 12.24 | 12.37 | 20,030,786 | -0.28(-2.22%) |
Feb 03, 2011 | 12.70 | 12.74 | 12.56 | 12.65 | 6,694,461 | -0.05(-0.43%) |
Feb 02, 2011 | 12.66 | 12.82 | 12.64 | 12.70 | 7,884,013 | -0.02(-0.19%) |
Feb 01, 2011 | 12.74 | 12.78 | 12.58 | 12.73 | 9,626,891 | +0.01(+0.08%) |
Jan 31, 2011 | 12.56 | 12.73 | 12.55 | 12.72 | 7,851,203 | +0.19(+1.50%) |
Jan 28, 2011 | 12.72 | 12.76 | 12.53 | 12.53 | 6,784,626 | -0.16(-1.28%) |
Jan 27, 2011 | 12.58 | 12.71 | 12.55 | 12.69 | 8,619,776 | +0.08(+0.67%) |
Jan 26, 2011 | 12.78 | 12.81 | 12.52 | 12.61 | 15,297,560 | -0.13(-1.01%) |
Jan 25, 2011 | 12.76 | 12.77 | 12.63 | 12.74 | 8,176,942 | -0.14(-1.07%) |
Jan 24, 2011 | 12.75 | 12.93 | 12.75 | 12.87 | 20,378,234 | +0.14(+1.08%) |
Jan 21, 2011 | 12.85 | 12.85 | 12.72 | 12.74 | 9,012,205 | -0.08(-0.65%) |
Jan 20, 2011 | 12.72 | 12.86 | 12.71 | 12.82 | 7,606,711 | +0.09(+0.74%) |
Jan 19, 2011 | 12.62 | 12.78 | 12.62 | 12.73 | 6,600,568 | +0.08(+0.66%) |
Jan 18, 2011 | 12.65 | 12.69 | 12.57 | 12.64 | 7,350,644 | -0.01(-0.04%) |
Jan 14, 2011 | 12.70 | 12.85 | 12.58 | 12.65 | 9,831,465 | -0.04(-0.31%) |
Jan 13, 2011 | 13.09 | 13.14 | 12.49 | 12.69 | 25,674,274 | -0.43(-3.27%) |
Jan 12, 2011 | 13.02 | 13.14 | 12.98 | 13.12 | 5,528,831 | +0.11(+0.87%) |
Jan 11, 2011 | 13.04 | 13.04 | 12.90 | 13.00 | 7,516,793 | +0.01(+0.08%) |
Jan 10, 2011 | 12.99 | 13.01 | 12.86 | 12.99 | 7,226,331 | -0.02(-0.15%) |
Jan 07, 2011 | 13.18 | 13.18 | 12.91 | 13.01 | 9,188,668 | -0.12(-0.94%) |
Jan 06, 2011 | 13.24 | 13.24 | 13.06 | 13.14 | 6,065,009 | -0.09(-0.71%) |
Jan 05, 2011 | 13.21 | 13.29 | 13.11 | 13.23 | 4,914,981 | -0.04(-0.30%) |
Jan 04, 2011 | 13.16 | 13.30 | 12.97 | 13.27 | 6,884,061 | +0.19(+1.47%) |
Jan 03, 2011 | 13.07 | 13.14 | 12.96 | 13.08 | 4,579,879 | +0.10(+0.76%) |
Dec 31, 2010 | 12.96 | 13.03 | 12.90 | 12.98 | 2,791,482 | +0.04(+0.30%) |
Dec 30, 2010 | 12.97 | 13.04 | 12.90 | 12.94 | 3,911,162 | -0.05(-0.38%) |
Dec 29, 2010 | 13.06 | 13.06 | 12.95 | 12.99 | 3,368,563 | -0.03(-0.26%) |
Dec 28, 2010 | 12.99 | 13.07 | 12.91 | 13.02 | 3,648,263 | +0.05(+0.42%) |
Dec 27, 2010 | 13.02 | 13.04 | 12.96 | 12.97 | 2,256,724 | -0.05(-0.38%) |
Dec 23, 2010 | 12.98 | 13.09 | 12.93 | 13.02 | 3,543,092 | +0.03(+0.27%) |
Dec 22, 2010 | 12.96 | 13.01 | 12.87 | 12.98 | 5,125,331 | +0.07(+0.54%) |
Dec 21, 2010 | 12.90 | 12.96 | 12.87 | 12.91 | 5,830,498 | +0.01(+0.11%) |
Dec 20, 2010 | 12.87 | 12.92 | 12.82 | 12.90 | 6,338,658 | +0.06(+0.50%) |
Dec 17, 2010 | 12.70 | 12.84 | 12.66 | 12.83 | 11,663,619 | +0.17(+1.36%) |
Dec 16, 2010 | 12.48 | 12.66 | 12.41 | 12.66 | 8,699,917 | +0.20(+1.62%) |
Dec 15, 2010 | 12.58 | 12.62 | 12.44 | 12.46 | 5,057,707 | -0.11(-0.90%) |
Dec 14, 2010 | 12.63 | 12.69 | 12.56 | 12.57 | 7,144,097 | -0.02(-0.20%) |
Dec 13, 2010 | 12.46 | 12.64 | 12.45 | 12.60 | 7,724,018 | +0.15(+1.19%) |
Dec 10, 2010 | 12.45 | 12.50 | 12.39 | 12.45 | 6,225,927 | +0.03(+0.24%) |
Dec 09, 2010 | 12.48 | 12.50 | 12.41 | 12.42 | 9,608,859 | -0.05(-0.43%) |
Dec 08, 2010 | 12.56 | 12.58 | 12.39 | 12.47 | 8,847,949 | -0.03(-0.24%) |
Dec 07, 2010 | 12.68 | 12.75 | 12.46 | 12.50 | 9,761,439 | -0.12(-0.96%) |
Dec 06, 2010 | 12.60 | 12.65 | 12.54 | 12.63 | 6,560,036 | +0.02(+0.19%) |
Dec 03, 2010 | 12.53 | 12.65 | 12.46 | 12.60 | 8,289,840 | +0.07(+0.58%) |
Dec 02, 2010 | 12.46 | 12.60 | 12.37 | 12.53 | 22,347,958 | +0.09(+0.70%) |