Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.41 | 12.46 | 12.35 | 12.42 | 5,398,182 | +0.09(+0.70%) |
Feb 25, 2011 | 12.22 | 12.35 | 12.22 | 12.33 | 7,512,220 | +0.26(+2.15%) |
Feb 24, 2011 | 12.08 | 12.13 | 12.01 | 12.07 | 6,267,968 | -0.07(-0.55%) |
Feb 23, 2011 | 12.12 | 12.17 | 11.98 | 12.14 | 12,634,587 | +0.02(+0.16%) |
Feb 22, 2011 | 12.28 | 12.30 | 12.06 | 12.12 | 8,338,355 | -0.36(-2.88%) |
Feb 18, 2011 | 12.50 | 12.54 | 12.46 | 12.48 | 4,569,489 | +0.05(+0.43%) |
Feb 17, 2011 | 12.40 | 12.47 | 12.37 | 12.42 | 3,297,709 | -0.05(-0.37%) |
Feb 16, 2011 | 12.41 | 12.50 | 12.40 | 12.47 | 5,711,713 | +0.09(+0.70%) |
Feb 15, 2011 | 12.38 | 12.40 | 12.32 | 12.38 | 6,531,447 | +0.01(+0.05%) |
Feb 14, 2011 | 12.40 | 12.42 | 12.36 | 12.38 | 6,551,874 | -0.05(-0.38%) |
Feb 11, 2011 | 12.30 | 12.50 | 12.27 | 12.42 | 11,210,017 | +0.15(+1.19%) |
Feb 10, 2011 | 12.25 | 12.39 | 12.19 | 12.28 | 13,592,567 | -0.16(-1.28%) |
Feb 09, 2011 | 12.55 | 12.55 | 12.39 | 12.44 | 15,179,212 | -0.31(-2.40%) |
Feb 08, 2011 | 12.74 | 12.77 | 12.69 | 12.74 | 7,825,138 | -0.21(-1.59%) |
Feb 07, 2011 | 12.92 | 12.99 | 12.87 | 12.95 | 7,460,203 | -0.09(-0.66%) |
Feb 04, 2011 | 12.97 | 13.05 | 12.91 | 13.03 | 4,215,471 | +0.07(+0.56%) |
Feb 03, 2011 | 13.00 | 13.01 | 12.92 | 12.96 | 5,026,384 | -0.01(-0.05%) |
Feb 02, 2011 | 13.01 | 13.05 | 12.95 | 12.97 | 6,869,574 | +0.03(+0.26%) |
Feb 01, 2011 | 12.79 | 13.00 | 12.75 | 12.93 | 38,094,420 | +0.17(+1.35%) |
Jan 31, 2011 | 12.75 | 12.82 | 12.71 | 12.76 | 6,594,993 | +0.02(+0.16%) |
Jan 28, 2011 | 13.01 | 13.01 | 12.71 | 12.74 | 9,180,533 | -0.27(-2.09%) |
Jan 27, 2011 | 13.09 | 13.09 | 12.98 | 13.01 | 4,638,874 | -0.01(-0.10%) |
Jan 26, 2011 | 13.06 | 13.07 | 13.00 | 13.03 | 4,923,241 | +0.03(+0.20%) |
Jan 25, 2011 | 13.01 | 13.03 | 12.89 | 13.00 | 13,704,596 | -0.04(-0.34%) |
Jan 24, 2011 | 13.01 | 13.09 | 13.00 | 13.05 | 3,334,616 | -0.00(-0.01%) |
Jan 21, 2011 | 13.13 | 13.17 | 13.02 | 13.05 | 8,738,299 | -0.08(-0.61%) |
Jan 20, 2011 | 13.15 | 13.20 | 13.02 | 13.13 | 11,852,678 | -0.07(-0.55%) |
Jan 19, 2011 | 13.28 | 13.29 | 13.16 | 13.20 | 8,748,873 | -0.06(-0.45%) |
Jan 18, 2011 | 13.26 | 13.27 | 13.21 | 13.26 | 4,860,077 | +0.01(+0.05%) |
Jan 14, 2011 | 13.20 | 13.25 | 13.18 | 13.25 | 2,633,136 | +0.05(+0.40%) |
Jan 13, 2011 | 13.25 | 13.25 | 13.15 | 13.20 | 4,662,937 | -0.08(-0.60%) |
Jan 12, 2011 | 13.24 | 13.30 | 13.22 | 13.28 | 7,865,429 | +0.05(+0.40%) |
Jan 11, 2011 | 13.21 | 13.24 | 13.16 | 13.23 | 11,494,485 | +0.19(+1.43%) |
Jan 10, 2011 | 13.07 | 13.11 | 13.00 | 13.04 | 4,655,189 | -0.13(-0.96%) |
Jan 07, 2011 | 13.19 | 13.22 | 13.05 | 13.17 | 4,363,864 | -0.05(-0.40%) |
Jan 06, 2011 | 13.26 | 13.27 | 13.15 | 13.22 | 5,423,613 | -0.05(-0.40%) |
Jan 05, 2011 | 13.20 | 13.30 | 13.17 | 13.27 | 6,222,082 | +0.13(+1.01%) |
Jan 04, 2011 | 13.13 | 13.17 | 13.03 | 13.14 | 6,155,705 | +0.27(+2.07%) |
Jan 03, 2011 | 12.92 | 12.94 | 12.86 | 12.87 | 6,320,818 | +0.29(+2.33%) |
Dec 31, 2010 | 12.58 | 12.60 | 12.54 | 12.58 | 3,539,842 | -0.09(-0.73%) |
Dec 30, 2010 | 12.64 | 12.69 | 12.61 | 12.67 | 5,322,600 | +0.07(+0.53%) |
Dec 29, 2010 | 12.59 | 12.68 | 12.59 | 12.61 | 2,736,658 | +0.15(+1.17%) |
Dec 28, 2010 | 12.46 | 12.50 | 12.43 | 12.46 | 4,612,722 | -0.06(-0.48%) |
Dec 27, 2010 | 12.46 | 12.56 | 12.46 | 12.52 | 4,612,317 | +0.00(+0.00%) |
Dec 23, 2010 | 12.54 | 12.54 | 12.48 | 12.52 | 4,477,063 | -0.10(-0.79%) |
Dec 22, 2010 | 12.61 | 12.65 | 12.61 | 12.62 | 3,807,803 | +0.04(+0.32%) |
Dec 21, 2010 | 12.56 | 12.60 | 12.52 | 12.58 | 6,775,537 | +0.19(+1.57%) |
Dec 20, 2010 | 12.39 | 12.41 | 12.34 | 12.39 | 3,895,242 | -0.01(-0.11%) |
Dec 17, 2010 | 12.41 | 12.44 | 12.37 | 12.40 | 3,798,136 | +0.03(+0.27%) |
Dec 16, 2010 | 12.35 | 12.39 | 12.30 | 12.37 | 6,112,289 | -0.10(-0.79%) |
Dec 15, 2010 | 12.57 | 12.58 | 12.41 | 12.47 | 7,147,078 | -0.26(-2.02%) |
Dec 14, 2010 | 12.74 | 12.77 | 12.68 | 12.72 | 2,758,746 | -0.01(-0.10%) |
Dec 13, 2010 | 12.70 | 12.82 | 12.70 | 12.74 | 6,213,162 | +0.08(+0.62%) |
Dec 10, 2010 | 12.66 | 12.70 | 12.61 | 12.66 | 6,539,093 | +0.03(+0.26%) |
Dec 09, 2010 | 12.68 | 12.69 | 12.59 | 12.63 | 9,323,080 | -0.03(-0.21%) |
Dec 08, 2010 | 12.68 | 12.73 | 12.59 | 12.65 | 14,418,497 | -0.10(-0.77%) |
Dec 07, 2010 | 12.78 | 12.82 | 12.73 | 12.75 | 15,316,621 | +0.09(+0.68%) |
Dec 06, 2010 | 12.62 | 12.70 | 12.61 | 12.66 | 9,455,206 | -0.11(-0.88%) |
Dec 03, 2010 | 12.69 | 12.80 | 12.64 | 12.78 | 6,054,795 | -0.09(-0.67%) |
Dec 02, 2010 | 12.77 | 12.91 | 12.74 | 12.86 | 6,406,322 | +0.06(+0.46%) |