Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.86 | 13.06 | 12.84 | 13.05 | 11,441,297 | +0.16(+1.24%) |
Feb 25, 2011 | 12.52 | 12.94 | 12.50 | 12.89 | 8,553,958 | +0.43(+3.43%) |
Feb 24, 2011 | 12.47 | 12.53 | 12.40 | 12.47 | 15,316,188 | +0.03(+0.24%) |
Feb 23, 2011 | 12.52 | 12.59 | 12.34 | 12.44 | 11,655,233 | -0.10(-0.76%) |
Feb 22, 2011 | 12.70 | 12.82 | 12.53 | 12.53 | 8,643,947 | -0.33(-2.54%) |
Feb 18, 2011 | 12.78 | 12.88 | 12.72 | 12.86 | 7,392,923 | +0.09(+0.74%) |
Feb 17, 2011 | 12.68 | 12.86 | 12.62 | 12.76 | 7,091,564 | +0.01(+0.09%) |
Feb 16, 2011 | 12.67 | 12.76 | 12.60 | 12.75 | 5,020,054 | +0.10(+0.80%) |
Feb 15, 2011 | 12.67 | 12.72 | 12.61 | 12.65 | 6,350,184 | -0.09(-0.75%) |
Feb 14, 2011 | 12.71 | 12.78 | 12.68 | 12.75 | 4,970,712 | +0.04(+0.33%) |
Feb 11, 2011 | 12.58 | 12.73 | 12.48 | 12.70 | 6,942,421 | +0.10(+0.75%) |
Feb 10, 2011 | 12.43 | 12.66 | 12.39 | 12.61 | 9,550,274 | +0.14(+1.09%) |
Feb 09, 2011 | 12.69 | 12.81 | 12.45 | 12.47 | 9,579,766 | -0.22(-1.73%) |
Feb 08, 2011 | 12.54 | 12.70 | 12.53 | 12.69 | 11,762,471 | +0.12(+0.99%) |
Feb 07, 2011 | 12.44 | 12.78 | 12.43 | 12.57 | 19,821,472 | +0.12(+1.00%) |
Feb 04, 2011 | 12.28 | 12.47 | 12.28 | 12.44 | 8,544,350 | +0.17(+1.35%) |
Feb 03, 2011 | 12.28 | 12.31 | 12.14 | 12.28 | 13,702,381 | -0.05(-0.43%) |
Feb 02, 2011 | 12.05 | 12.35 | 11.98 | 12.33 | 18,481,664 | +0.28(+2.37%) |
Feb 01, 2011 | 12.13 | 12.17 | 11.99 | 12.05 | 13,357,773 | +0.01(+0.05%) |
Jan 31, 2011 | 11.74 | 12.05 | 11.53 | 12.04 | 18,402,674 | +0.31(+2.68%) |
Jan 28, 2011 | 12.07 | 12.19 | 11.71 | 11.72 | 13,540,544 | -0.35(-2.90%) |
Jan 27, 2011 | 11.93 | 12.08 | 11.87 | 12.07 | 10,085,510 | +0.12(+0.99%) |
Jan 26, 2011 | 11.70 | 11.99 | 11.70 | 11.96 | 12,582,616 | +0.26(+2.23%) |
Jan 25, 2011 | 11.67 | 11.71 | 11.57 | 11.69 | 7,638,513 | +0.00(+0.00%) |
Jan 24, 2011 | 11.43 | 11.85 | 11.37 | 11.69 | 17,313,368 | +0.23(+2.02%) |
Jan 21, 2011 | 11.46 | 11.53 | 11.39 | 11.46 | 5,826,863 | +0.08(+0.68%) |
Jan 20, 2011 | 11.36 | 11.41 | 11.26 | 11.39 | 11,351,526 | +0.05(+0.47%) |
Jan 19, 2011 | 11.43 | 11.49 | 11.31 | 11.33 | 6,607,821 | -0.12(-1.04%) |
Jan 18, 2011 | 11.45 | 11.51 | 11.42 | 11.45 | 5,916,611 | +0.02(+0.16%) |
Jan 14, 2011 | 11.35 | 11.43 | 11.30 | 11.43 | 7,255,902 | +0.09(+0.78%) |
Jan 13, 2011 | 11.38 | 11.38 | 11.25 | 11.34 | 5,572,617 | -0.02(-0.21%) |
Jan 12, 2011 | 11.48 | 11.49 | 11.34 | 11.37 | 9,604,350 | -0.05(-0.47%) |
Jan 11, 2011 | 11.33 | 11.46 | 11.30 | 11.42 | 5,342,769 | +0.13(+1.16%) |
Jan 10, 2011 | 11.33 | 11.40 | 11.18 | 11.29 | 7,929,180 | -0.10(-0.89%) |
Jan 07, 2011 | 11.49 | 11.56 | 11.31 | 11.39 | 7,275,925 | +0.06(+0.57%) |
Jan 06, 2011 | 11.19 | 11.52 | 11.17 | 11.33 | 11,417,772 | +0.08(+0.75%) |
Jan 05, 2011 | 10.99 | 11.26 | 10.92 | 11.24 | 13,822,500 | +0.20(+1.77%) |
Jan 04, 2011 | 11.13 | 11.23 | 11.04 | 11.05 | 7,441,942 | -0.08(-0.69%) |
Jan 03, 2011 | 11.08 | 11.21 | 11.04 | 11.12 | 10,561,698 | +0.10(+0.92%) |
Dec 31, 2010 | 11.00 | 11.11 | 10.96 | 11.02 | 4,205,731 | +0.01(+0.11%) |
Dec 30, 2010 | 10.94 | 11.07 | 10.91 | 11.01 | 4,453,641 | +0.09(+0.81%) |
Dec 29, 2010 | 10.88 | 10.99 | 10.85 | 10.92 | 5,055,960 | +0.07(+0.66%) |
Dec 28, 2010 | 11.01 | 11.04 | 10.85 | 10.85 | 5,310,568 | -0.12(-1.08%) |
Dec 27, 2010 | 10.80 | 10.98 | 10.80 | 10.97 | 2,741,401 | +0.13(+1.21%) |
Dec 23, 2010 | 10.94 | 10.98 | 10.80 | 10.84 | 3,353,265 | -0.12(-1.14%) |
Dec 22, 2010 | 10.92 | 10.96 | 10.83 | 10.96 | 7,245,987 | +0.05(+0.44%) |
Dec 21, 2010 | 10.95 | 10.95 | 10.84 | 10.92 | 7,132,336 | +0.02(+0.22%) |
Dec 20, 2010 | 10.90 | 10.94 | 10.79 | 10.89 | 6,253,697 | +0.04(+0.38%) |
Dec 17, 2010 | 10.85 | 10.94 | 10.80 | 10.85 | 7,161,885 | -0.01(-0.06%) |
Dec 16, 2010 | 11.08 | 11.08 | 10.85 | 10.86 | 12,758,077 | -0.11(-1.03%) |
Dec 15, 2010 | 11.05 | 11.09 | 10.94 | 10.97 | 11,005,382 | -0.15(-1.38%) |
Dec 14, 2010 | 11.12 | 11.21 | 11.09 | 11.12 | 6,225,470 | +0.03(+0.27%) |
Dec 13, 2010 | 11.06 | 11.17 | 11.05 | 11.09 | 5,930,255 | +0.03(+0.27%) |
Dec 10, 2010 | 11.04 | 11.12 | 11.02 | 11.07 | 4,757,036 | +0.07(+0.59%) |
Dec 09, 2010 | 11.07 | 11.15 | 10.96 | 11.00 | 7,640,172 | -0.03(-0.27%) |
Dec 08, 2010 | 10.88 | 11.04 | 10.79 | 11.03 | 14,133,249 | +0.18(+1.69%) |
Dec 07, 2010 | 10.96 | 10.99 | 10.83 | 10.85 | 7,891,323 | +0.06(+0.58%) |
Dec 06, 2010 | 10.79 | 10.89 | 10.75 | 10.78 | 7,692,798 | -0.01(-0.08%) |
Dec 03, 2010 | 10.72 | 10.83 | 10.71 | 10.79 | 11,601,622 | +0.01(+0.11%) |
Dec 02, 2010 | 10.66 | 10.78 | 10.65 | 10.78 | 7,717,958 | +0.12(+1.11%) |