Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.57 | 12.77 | 12.51 | 12.65 | 12,816,370 | +0.31(+2.50%) |
Feb 25, 2011 | 12.39 | 12.40 | 12.25 | 12.35 | 6,487,184 | -0.03(-0.24%) |
Feb 24, 2011 | 12.47 | 12.47 | 12.35 | 12.38 | 6,300,170 | -0.06(-0.52%) |
Feb 23, 2011 | 12.47 | 12.56 | 12.42 | 12.44 | 8,411,273 | -0.01(-0.08%) |
Feb 22, 2011 | 12.39 | 12.49 | 12.38 | 12.45 | 7,891,300 | -0.01(-0.04%) |
Feb 18, 2011 | 12.46 | 12.49 | 12.40 | 12.45 | 7,999,987 | +0.01(+0.08%) |
Feb 17, 2011 | 12.34 | 12.45 | 12.34 | 12.44 | 7,198,215 | +0.08(+0.64%) |
Feb 16, 2011 | 12.32 | 12.47 | 12.30 | 12.37 | 13,276,993 | +0.05(+0.40%) |
Feb 15, 2011 | 12.23 | 12.34 | 12.22 | 12.32 | 8,036,195 | +0.07(+0.61%) |
Feb 14, 2011 | 12.32 | 12.32 | 12.19 | 12.24 | 13,426,491 | -0.07(-0.61%) |
Feb 11, 2011 | 12.35 | 12.39 | 12.27 | 12.32 | 8,022,045 | -0.04(-0.32%) |
Feb 10, 2011 | 12.39 | 12.44 | 12.31 | 12.36 | 10,849,387 | -0.09(-0.72%) |
Feb 09, 2011 | 12.39 | 12.44 | 12.27 | 12.44 | 13,334,498 | +0.06(+0.48%) |
Feb 08, 2011 | 12.32 | 12.51 | 12.31 | 12.39 | 13,150,277 | +0.04(+0.32%) |
Feb 07, 2011 | 12.46 | 12.46 | 12.22 | 12.35 | 16,736,207 | -0.13(-1.08%) |
Feb 04, 2011 | 12.82 | 12.93 | 12.36 | 12.48 | 19,849,234 | -0.28(-2.22%) |
Feb 03, 2011 | 12.82 | 12.86 | 12.68 | 12.76 | 6,633,784 | -0.05(-0.43%) |
Feb 02, 2011 | 12.77 | 12.94 | 12.75 | 12.82 | 7,812,555 | -0.02(-0.19%) |
Feb 01, 2011 | 12.86 | 12.89 | 12.69 | 12.84 | 9,539,635 | +0.01(+0.08%) |
Jan 31, 2011 | 12.68 | 12.85 | 12.66 | 12.83 | 7,780,042 | +0.19(+1.50%) |
Jan 28, 2011 | 12.83 | 12.87 | 12.64 | 12.64 | 6,723,132 | -0.16(-1.28%) |
Jan 27, 2011 | 12.69 | 12.82 | 12.67 | 12.81 | 8,541,649 | +0.08(+0.66%) |
Jan 26, 2011 | 12.90 | 12.93 | 12.63 | 12.72 | 15,158,907 | -0.13(-1.01%) |
Jan 25, 2011 | 12.88 | 12.89 | 12.74 | 12.85 | 8,102,828 | -0.14(-1.07%) |
Jan 24, 2011 | 12.86 | 13.05 | 12.86 | 12.99 | 20,193,530 | +0.14(+1.08%) |
Jan 21, 2011 | 12.97 | 12.97 | 12.84 | 12.85 | 8,930,521 | -0.08(-0.65%) |
Jan 20, 2011 | 12.83 | 12.98 | 12.82 | 12.94 | 7,537,766 | +0.09(+0.74%) |
Jan 19, 2011 | 12.74 | 12.90 | 12.74 | 12.84 | 6,540,742 | +0.08(+0.66%) |
Jan 18, 2011 | 12.76 | 12.80 | 12.69 | 12.76 | 7,284,020 | -0.00(-0.04%) |
Jan 14, 2011 | 12.81 | 12.97 | 12.69 | 12.76 | 9,742,355 | -0.04(-0.31%) |
Jan 13, 2011 | 13.21 | 13.26 | 12.60 | 12.80 | 25,441,570 | -0.43(-3.27%) |
Jan 12, 2011 | 13.14 | 13.26 | 13.10 | 13.24 | 5,478,719 | +0.11(+0.87%) |
Jan 11, 2011 | 13.16 | 13.16 | 13.02 | 13.12 | 7,448,663 | +0.01(+0.08%) |
Jan 10, 2011 | 13.11 | 13.13 | 12.98 | 13.11 | 7,160,833 | -0.02(-0.15%) |
Jan 07, 2011 | 13.30 | 13.30 | 13.03 | 13.13 | 9,105,385 | -0.12(-0.94%) |
Jan 06, 2011 | 13.36 | 13.36 | 13.18 | 13.26 | 6,010,037 | -0.09(-0.71%) |
Jan 05, 2011 | 13.34 | 13.42 | 13.23 | 13.35 | 4,870,433 | -0.04(-0.30%) |
Jan 04, 2011 | 13.28 | 13.43 | 13.09 | 13.39 | 6,821,666 | +0.19(+1.47%) |
Jan 03, 2011 | 13.19 | 13.26 | 13.08 | 13.20 | 4,538,368 | +0.10(+0.76%) |
Dec 31, 2010 | 13.08 | 13.15 | 13.02 | 13.10 | 2,766,180 | +0.04(+0.30%) |
Dec 30, 2010 | 13.09 | 13.16 | 13.02 | 13.06 | 3,875,712 | -0.05(-0.38%) |
Dec 29, 2010 | 13.18 | 13.18 | 13.07 | 13.11 | 3,338,031 | -0.03(-0.26%) |
Dec 28, 2010 | 13.11 | 13.19 | 13.03 | 13.14 | 3,615,196 | +0.05(+0.42%) |
Dec 27, 2010 | 13.14 | 13.16 | 13.08 | 13.09 | 2,236,269 | -0.05(-0.38%) |
Dec 23, 2010 | 13.10 | 13.21 | 13.05 | 13.14 | 3,510,978 | +0.03(+0.27%) |
Dec 22, 2010 | 13.08 | 13.13 | 12.99 | 13.10 | 5,078,876 | +0.07(+0.53%) |
Dec 21, 2010 | 13.02 | 13.08 | 12.99 | 13.03 | 5,777,652 | +0.02(+0.12%) |
Dec 20, 2010 | 12.99 | 13.04 | 12.94 | 13.02 | 6,281,206 | +0.06(+0.50%) |
Dec 17, 2010 | 12.81 | 12.96 | 12.77 | 12.95 | 11,557,903 | +0.17(+1.36%) |
Dec 16, 2010 | 12.59 | 12.78 | 12.52 | 12.78 | 8,621,063 | +0.20(+1.62%) |
Dec 15, 2010 | 12.70 | 12.74 | 12.55 | 12.57 | 5,011,866 | -0.11(-0.90%) |
Dec 14, 2010 | 12.75 | 12.80 | 12.67 | 12.69 | 7,079,345 | -0.02(-0.20%) |
Dec 13, 2010 | 12.57 | 12.76 | 12.56 | 12.71 | 7,654,009 | +0.15(+1.19%) |
Dec 10, 2010 | 12.56 | 12.62 | 12.50 | 12.56 | 6,169,497 | +0.03(+0.24%) |
Dec 09, 2010 | 12.59 | 12.61 | 12.52 | 12.53 | 9,521,767 | -0.05(-0.43%) |
Dec 08, 2010 | 12.67 | 12.70 | 12.51 | 12.59 | 8,767,753 | -0.03(-0.24%) |
Dec 07, 2010 | 12.80 | 12.86 | 12.57 | 12.62 | 9,672,964 | -0.12(-0.96%) |
Dec 06, 2010 | 12.72 | 12.76 | 12.66 | 12.74 | 6,500,578 | +0.02(+0.19%) |
Dec 03, 2010 | 12.64 | 12.77 | 12.57 | 12.72 | 8,214,703 | +0.07(+0.58%) |
Dec 02, 2010 | 12.57 | 12.72 | 12.48 | 12.64 | 22,145,402 | +0.09(+0.70%) |