Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.21 | 12.25 | 12.10 | 12.23 | 18,410,982 | +0.04(+0.33%) |
Feb 25, 2011 | 12.04 | 12.20 | 11.98 | 12.19 | 24,418,802 | +0.21(+1.78%) |
Feb 24, 2011 | 12.05 | 12.10 | 11.87 | 11.97 | 16,647,066 | +0.07(+0.61%) |
Feb 23, 2011 | 11.98 | 12.27 | 11.89 | 11.90 | 24,548,780 | -0.13(-1.10%) |
Feb 22, 2011 | 12.27 | 12.37 | 11.97 | 12.03 | 26,200,954 | -0.20(-1.61%) |
Feb 18, 2011 | 12.18 | 12.38 | 12.15 | 12.23 | 40,328,832 | +0.12(+0.96%) |
Feb 17, 2011 | 12.25 | 12.47 | 11.86 | 12.12 | 121,943,000 | +0.93(+8.36%) |
Feb 16, 2011 | 11.13 | 11.27 | 11.04 | 11.18 | 56,702,576 | +0.29(+2.70%) |
Feb 15, 2011 | 10.85 | 10.96 | 10.77 | 10.89 | 19,809,534 | +0.01(+0.07%) |
Feb 14, 2011 | 10.87 | 10.97 | 10.81 | 10.88 | 18,654,520 | +0.01(+0.07%) |
Feb 11, 2011 | 10.96 | 11.05 | 10.84 | 10.87 | 16,450,656 | -0.15(-1.35%) |
Feb 10, 2011 | 10.91 | 11.06 | 10.91 | 11.02 | 11,519,443 | +0.04(+0.40%) |
Feb 09, 2011 | 11.13 | 11.17 | 10.88 | 10.98 | 11,449,274 | -0.20(-1.77%) |
Feb 08, 2011 | 11.17 | 11.31 | 11.06 | 11.17 | 22,385,590 | +0.06(+0.58%) |
Feb 07, 2011 | 11.11 | 11.25 | 11.08 | 11.11 | 10,601,923 | +0.05(+0.44%) |
Feb 04, 2011 | 11.13 | 11.19 | 11.03 | 11.06 | 12,265,999 | -0.06(-0.51%) |
Feb 03, 2011 | 10.97 | 11.18 | 10.94 | 11.12 | 19,982,484 | +0.19(+1.69%) |
Feb 02, 2011 | 10.93 | 11.06 | 10.91 | 10.93 | 7,962,789 | -0.09(-0.84%) |
Feb 01, 2011 | 10.93 | 11.05 | 10.91 | 11.02 | 16,300,726 | +0.15(+1.41%) |
Jan 31, 2011 | 10.75 | 10.93 | 10.75 | 10.87 | 17,447,800 | +0.16(+1.47%) |
Jan 28, 2011 | 10.86 | 10.94 | 10.67 | 10.71 | 27,626,774 | -0.15(-1.37%) |
Jan 27, 2011 | 10.82 | 10.89 | 10.72 | 10.86 | 18,107,544 | +0.04(+0.37%) |
Jan 26, 2011 | 10.66 | 10.85 | 10.66 | 10.82 | 12,907,223 | +0.21(+1.97%) |
Jan 25, 2011 | 10.69 | 10.69 | 10.54 | 10.61 | 13,675,970 | -0.08(-0.72%) |
Jan 24, 2011 | 10.58 | 10.70 | 10.56 | 10.69 | 11,734,743 | +0.06(+0.53%) |
Jan 21, 2011 | 10.56 | 10.77 | 10.54 | 10.63 | 24,061,332 | +0.11(+1.07%) |
Jan 20, 2011 | 10.45 | 10.59 | 10.38 | 10.52 | 28,323,092 | +0.04(+0.35%) |
Jan 19, 2011 | 10.58 | 10.64 | 10.43 | 10.48 | 16,333,877 | -0.09(-0.84%) |
Jan 18, 2011 | 10.66 | 10.71 | 10.55 | 10.57 | 18,139,628 | -0.08(-0.79%) |
Jan 14, 2011 | 10.65 | 10.68 | 10.56 | 10.66 | 18,923,656 | -0.02(-0.23%) |
Jan 13, 2011 | 10.58 | 10.90 | 10.52 | 10.68 | 36,593,532 | +0.25(+2.43%) |
Jan 12, 2011 | 10.29 | 10.43 | 10.27 | 10.43 | 19,376,542 | +0.21(+2.05%) |
Jan 11, 2011 | 9.977 | 10.25 | 9.912 | 10.22 | 15,811,098 | +0.25(+2.51%) |
Jan 10, 2011 | 9.815 | 10.00 | 9.815 | 9.969 | 17,685,672 | -0.07(-0.68%) |
Jan 07, 2011 | 9.916 | 10.05 | 9.824 | 10.04 | 15,157,655 | +0.16(+1.59%) |
Jan 06, 2011 | 9.940 | 9.940 | 9.771 | 9.880 | 8,056,483 | -0.02(-0.20%) |
Jan 05, 2011 | 9.828 | 9.965 | 9.771 | 9.900 | 13,041,131 | +0.02(+0.16%) |
Jan 04, 2011 | 9.948 | 9.989 | 9.787 | 9.884 | 15,427,323 | -0.07(-0.73%) |
Jan 03, 2011 | 10.06 | 10.15 | 9.932 | 9.956 | 18,151,498 | +0.00(+0.00%) |
Dec 31, 2010 | 9.888 | 10.02 | 9.880 | 9.956 | 7,668,995 | +0.02(+0.24%) |
Dec 30, 2010 | 9.880 | 10.02 | 9.856 | 9.932 | 5,795,337 | -0.04(-0.36%) |
Dec 29, 2010 | 9.952 | 9.989 | 9.888 | 9.969 | 5,142,708 | +0.05(+0.53%) |
Dec 28, 2010 | 9.940 | 9.965 | 9.888 | 9.916 | 4,369,921 | -0.00(-0.04%) |
Dec 27, 2010 | 9.892 | 9.944 | 9.844 | 9.920 | 4,696,743 | +0.00(+0.04%) |
Dec 23, 2010 | 9.924 | 9.967 | 9.898 | 9.916 | 4,771,803 | -0.01(-0.08%) |
Dec 22, 2010 | 9.960 | 9.977 | 9.884 | 9.924 | 7,040,673 | +0.04(+0.37%) |
Dec 21, 2010 | 9.884 | 9.944 | 9.860 | 9.888 | 7,361,487 | +0.05(+0.49%) |
Dec 20, 2010 | 9.622 | 9.880 | 9.622 | 9.840 | 13,076,081 | +0.21(+2.22%) |
Dec 17, 2010 | 9.521 | 9.751 | 9.505 | 9.626 | 15,604,288 | +0.10(+1.06%) |
Dec 16, 2010 | 9.566 | 9.578 | 9.449 | 9.525 | 12,354,686 | -0.01(-0.08%) |
Dec 15, 2010 | 9.602 | 9.650 | 9.409 | 9.534 | 20,591,210 | -0.11(-1.17%) |
Dec 14, 2010 | 9.743 | 9.789 | 9.622 | 9.646 | 22,519,606 | -0.08(-0.79%) |
Dec 13, 2010 | 9.691 | 9.865 | 9.675 | 9.723 | 24,981,314 | +0.06(+0.67%) |
Dec 10, 2010 | 9.666 | 9.723 | 9.554 | 9.658 | 19,578,304 | +0.02(+0.21%) |
Dec 09, 2010 | 9.497 | 9.687 | 9.457 | 9.638 | 17,026,434 | +0.18(+1.87%) |
Dec 08, 2010 | 9.473 | 9.521 | 9.360 | 9.461 | 13,389,419 | -0.01(-0.06%) |
Dec 07, 2010 | 9.675 | 9.715 | 9.415 | 9.467 | 24,030,928 | -0.12(-1.25%) |
Dec 06, 2010 | 9.487 | 9.723 | 9.415 | 9.587 | 21,570,168 | +0.08(+0.89%) |
Dec 03, 2010 | 9.467 | 9.553 | 9.427 | 9.503 | 12,943,867 | -0.02(-0.21%) |
Dec 02, 2010 | 9.335 | 9.559 | 9.299 | 9.523 | 15,407,619 | +0.18(+1.89%) |