Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.81 | 12.91 | 12.73 | 12.88 | 23,083,116 | +0.19(+1.48%) |
Feb 25, 2011 | 12.53 | 12.76 | 12.50 | 12.69 | 24,746,012 | +0.23(+1.85%) |
Feb 24, 2011 | 12.42 | 12.48 | 12.17 | 12.46 | 24,145,066 | +0.00(+0.00%) |
Feb 23, 2011 | 12.79 | 12.80 | 12.26 | 12.46 | 21,358,276 | -0.34(-2.62%) |
Feb 22, 2011 | 13.15 | 13.25 | 12.76 | 12.80 | 19,337,190 | -0.48(-3.63%) |
Feb 18, 2011 | 13.06 | 13.29 | 13.00 | 13.28 | 20,336,994 | +0.20(+1.50%) |
Feb 17, 2011 | 13.07 | 13.15 | 13.00 | 13.08 | 12,537,676 | -0.03(-0.21%) |
Feb 16, 2011 | 13.00 | 13.15 | 12.94 | 13.11 | 13,664,730 | +0.15(+1.18%) |
Feb 15, 2011 | 13.05 | 13.10 | 12.94 | 12.96 | 14,510,453 | -0.16(-1.19%) |
Feb 14, 2011 | 13.05 | 13.19 | 12.96 | 13.11 | 20,438,040 | +0.09(+0.69%) |
Feb 11, 2011 | 12.89 | 13.03 | 12.79 | 13.02 | 15,697,553 | +0.07(+0.57%) |
Feb 10, 2011 | 12.84 | 12.99 | 12.79 | 12.95 | 22,863,684 | +0.07(+0.53%) |
Feb 09, 2011 | 12.89 | 12.94 | 12.80 | 12.88 | 11,095,746 | -0.05(-0.41%) |
Feb 08, 2011 | 12.59 | 12.96 | 12.59 | 12.93 | 17,370,240 | +0.30(+2.38%) |
Feb 07, 2011 | 12.69 | 12.78 | 12.59 | 12.63 | 15,775,955 | -0.04(-0.29%) |
Feb 04, 2011 | 12.57 | 12.73 | 12.47 | 12.67 | 18,504,338 | +0.08(+0.66%) |
Feb 03, 2011 | 12.53 | 12.65 | 12.46 | 12.59 | 16,433,400 | +0.06(+0.50%) |
Feb 02, 2011 | 12.51 | 12.54 | 12.32 | 12.52 | 16,840,284 | -0.02(-0.15%) |
Feb 01, 2011 | 12.35 | 12.57 | 12.28 | 12.54 | 27,063,108 | +0.28(+2.28%) |
Jan 31, 2011 | 12.27 | 12.34 | 11.96 | 12.26 | 32,360,908 | -0.08(-0.63%) |
Jan 28, 2011 | 12.86 | 12.88 | 12.26 | 12.34 | 34,484,416 | -0.51(-3.94%) |
Jan 27, 2011 | 12.57 | 13.01 | 12.46 | 12.85 | 42,337,512 | -0.02(-0.12%) |
Jan 26, 2011 | 13.07 | 13.07 | 12.73 | 12.86 | 47,760,128 | -0.23(-1.72%) |
Jan 25, 2011 | 12.94 | 13.14 | 12.92 | 13.09 | 23,466,004 | +0.06(+0.48%) |
Jan 24, 2011 | 12.90 | 13.03 | 12.80 | 13.02 | 15,394,757 | +0.11(+0.87%) |
Jan 21, 2011 | 13.00 | 13.11 | 12.86 | 12.91 | 29,736,044 | +0.01(+0.06%) |
Jan 20, 2011 | 12.86 | 12.99 | 12.75 | 12.90 | 23,965,486 | +0.07(+0.51%) |
Jan 19, 2011 | 12.63 | 12.86 | 12.63 | 12.84 | 16,689,746 | +0.00(+0.03%) |
Jan 18, 2011 | 12.73 | 12.93 | 12.71 | 12.83 | 20,161,504 | +0.12(+0.92%) |
Jan 14, 2011 | 12.52 | 12.73 | 12.52 | 12.72 | 14,483,422 | +0.11(+0.89%) |
Jan 13, 2011 | 12.49 | 12.62 | 12.49 | 12.60 | 14,443,693 | +0.08(+0.65%) |
Jan 12, 2011 | 12.67 | 12.70 | 12.47 | 12.52 | 21,108,816 | -0.02(-0.19%) |
Jan 11, 2011 | 12.80 | 12.80 | 12.51 | 12.55 | 20,698,564 | -0.20(-1.56%) |
Jan 10, 2011 | 12.63 | 12.81 | 12.50 | 12.74 | 19,979,032 | -0.00(-0.03%) |
Jan 07, 2011 | 12.46 | 12.78 | 12.39 | 12.75 | 25,444,808 | +0.32(+2.57%) |
Jan 06, 2011 | 12.59 | 12.64 | 12.36 | 12.43 | 17,038,680 | -0.15(-1.21%) |
Jan 05, 2011 | 12.55 | 12.77 | 12.54 | 12.58 | 14,694,849 | -0.05(-0.40%) |
Jan 04, 2011 | 12.93 | 12.95 | 12.62 | 12.63 | 17,106,300 | -0.30(-2.32%) |
Jan 03, 2011 | 12.64 | 13.00 | 12.62 | 12.93 | 16,409,965 | +0.44(+3.49%) |
Dec 31, 2010 | 12.60 | 12.63 | 12.43 | 12.50 | 8,158,735 | -0.11(-0.86%) |
Dec 30, 2010 | 12.60 | 12.66 | 12.52 | 12.60 | 6,308,783 | -0.04(-0.31%) |
Dec 29, 2010 | 12.65 | 12.73 | 12.60 | 12.64 | 6,001,994 | +0.05(+0.37%) |
Dec 28, 2010 | 12.64 | 12.71 | 12.46 | 12.60 | 8,014,501 | -0.03(-0.25%) |
Dec 27, 2010 | 12.70 | 12.71 | 12.51 | 12.63 | 6,002,181 | -0.06(-0.49%) |
Dec 23, 2010 | 12.75 | 12.83 | 12.65 | 12.69 | 8,699,944 | -0.12(-0.91%) |
Dec 22, 2010 | 12.83 | 12.89 | 12.76 | 12.81 | 8,722,918 | +0.03(+0.21%) |
Dec 21, 2010 | 12.85 | 12.85 | 12.64 | 12.78 | 9,383,790 | -0.03(-0.21%) |
Dec 20, 2010 | 12.78 | 12.86 | 12.65 | 12.81 | 11,133,209 | +0.06(+0.44%) |
Dec 17, 2010 | 12.66 | 12.81 | 12.59 | 12.75 | 23,038,044 | +0.08(+0.60%) |
Dec 16, 2010 | 12.64 | 12.76 | 12.52 | 12.67 | 20,662,194 | +0.28(+2.26%) |
Dec 15, 2010 | 12.49 | 12.59 | 12.31 | 12.39 | 17,726,008 | -0.09(-0.74%) |
Dec 14, 2010 | 12.42 | 12.56 | 12.37 | 12.49 | 12,963,588 | +0.05(+0.37%) |
Dec 13, 2010 | 12.73 | 12.74 | 12.44 | 12.44 | 14,028,449 | -0.23(-1.84%) |
Dec 10, 2010 | 12.61 | 12.72 | 12.49 | 12.67 | 10,552,295 | +0.07(+0.59%) |
Dec 09, 2010 | 12.72 | 12.76 | 12.51 | 12.60 | 15,068,218 | -0.07(-0.55%) |
Dec 08, 2010 | 12.79 | 12.79 | 12.62 | 12.67 | 11,043,843 | -0.08(-0.61%) |
Dec 07, 2010 | 12.83 | 12.87 | 12.69 | 12.75 | 17,401,808 | +0.02(+0.18%) |
Dec 06, 2010 | 12.68 | 12.76 | 12.62 | 12.73 | 13,210,954 | +0.00(+0.00%) |
Dec 03, 2010 | 12.67 | 12.79 | 12.48 | 12.73 | 21,129,996 | -0.02(-0.12%) |
Dec 02, 2010 | 12.39 | 12.76 | 12.36 | 12.74 | 25,841,492 | +0.41(+3.34%) |