Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.57 | 12.76 | 12.51 | 12.65 | 12,822,763 | +0.31(+2.50%) |
Feb 25, 2011 | 12.38 | 12.40 | 12.24 | 12.34 | 6,490,420 | -0.03(-0.24%) |
Feb 24, 2011 | 12.47 | 12.47 | 12.34 | 12.37 | 6,303,313 | -0.06(-0.52%) |
Feb 23, 2011 | 12.46 | 12.56 | 12.42 | 12.43 | 8,415,469 | -0.01(-0.08%) |
Feb 22, 2011 | 12.38 | 12.49 | 12.37 | 12.44 | 7,895,236 | -0.00(-0.04%) |
Feb 18, 2011 | 12.46 | 12.48 | 12.40 | 12.45 | 8,003,978 | +0.01(+0.08%) |
Feb 17, 2011 | 12.33 | 12.45 | 12.33 | 12.44 | 7,201,806 | +0.08(+0.64%) |
Feb 16, 2011 | 12.31 | 12.47 | 12.29 | 12.36 | 13,283,617 | +0.05(+0.40%) |
Feb 15, 2011 | 12.22 | 12.33 | 12.21 | 12.31 | 8,040,204 | +0.07(+0.61%) |
Feb 14, 2011 | 12.31 | 12.31 | 12.18 | 12.23 | 13,433,189 | -0.07(-0.61%) |
Feb 11, 2011 | 12.34 | 12.38 | 12.26 | 12.31 | 8,026,047 | -0.04(-0.32%) |
Feb 10, 2011 | 12.39 | 12.43 | 12.30 | 12.35 | 10,854,799 | -0.09(-0.72%) |
Feb 09, 2011 | 12.38 | 12.44 | 12.26 | 12.44 | 13,341,150 | +0.06(+0.48%) |
Feb 08, 2011 | 12.31 | 12.50 | 12.30 | 12.38 | 13,156,837 | +0.04(+0.32%) |
Feb 07, 2011 | 12.45 | 12.45 | 12.21 | 12.34 | 16,744,556 | -0.13(-1.08%) |
Feb 04, 2011 | 12.82 | 12.92 | 12.35 | 12.47 | 19,859,136 | -0.28(-2.22%) |
Feb 03, 2011 | 12.81 | 12.85 | 12.67 | 12.76 | 6,637,093 | -0.05(-0.43%) |
Feb 02, 2011 | 12.77 | 12.93 | 12.75 | 12.81 | 7,816,452 | -0.02(-0.19%) |
Feb 01, 2011 | 12.85 | 12.89 | 12.69 | 12.84 | 9,544,394 | +0.01(+0.08%) |
Jan 31, 2011 | 12.67 | 12.84 | 12.66 | 12.83 | 7,783,923 | +0.19(+1.50%) |
Jan 28, 2011 | 12.83 | 12.87 | 12.64 | 12.64 | 6,726,486 | -0.16(-1.28%) |
Jan 27, 2011 | 12.69 | 12.82 | 12.66 | 12.80 | 8,545,910 | +0.08(+0.67%) |
Jan 26, 2011 | 12.89 | 12.92 | 12.63 | 12.72 | 15,166,469 | -0.13(-1.01%) |
Jan 25, 2011 | 12.87 | 12.88 | 12.73 | 12.85 | 8,106,870 | -0.14(-1.07%) |
Jan 24, 2011 | 12.86 | 13.04 | 12.86 | 12.99 | 20,203,604 | +0.14(+1.08%) |
Jan 21, 2011 | 12.96 | 12.97 | 12.83 | 12.85 | 8,934,976 | -0.08(-0.65%) |
Jan 20, 2011 | 12.83 | 12.98 | 12.82 | 12.93 | 7,541,526 | +0.09(+0.74%) |
Jan 19, 2011 | 12.73 | 12.89 | 12.73 | 12.84 | 6,544,005 | +0.08(+0.66%) |
Jan 18, 2011 | 12.76 | 12.80 | 12.68 | 12.75 | 7,287,654 | -0.01(-0.04%) |
Jan 14, 2011 | 12.81 | 12.97 | 12.69 | 12.76 | 9,747,215 | -0.04(-0.31%) |
Jan 13, 2011 | 13.20 | 13.25 | 12.60 | 12.80 | 25,454,262 | -0.43(-3.27%) |
Jan 12, 2011 | 13.13 | 13.25 | 13.10 | 13.23 | 5,481,452 | +0.11(+0.87%) |
Jan 11, 2011 | 13.15 | 13.15 | 13.02 | 13.12 | 7,452,379 | +0.01(+0.08%) |
Jan 10, 2011 | 13.11 | 13.12 | 12.97 | 13.11 | 7,164,405 | -0.02(-0.15%) |
Jan 07, 2011 | 13.29 | 13.29 | 13.02 | 13.12 | 9,109,927 | -0.12(-0.94%) |
Jan 06, 2011 | 13.35 | 13.35 | 13.17 | 13.25 | 6,013,035 | -0.09(-0.71%) |
Jan 05, 2011 | 13.33 | 13.41 | 13.22 | 13.34 | 4,872,862 | -0.04(-0.30%) |
Jan 04, 2011 | 13.27 | 13.42 | 13.09 | 13.38 | 6,825,069 | +0.19(+1.47%) |
Jan 03, 2011 | 13.18 | 13.25 | 13.08 | 13.19 | 4,540,632 | +0.10(+0.76%) |
Dec 31, 2010 | 13.07 | 13.14 | 13.02 | 13.09 | 2,767,560 | +0.04(+0.30%) |
Dec 30, 2010 | 13.08 | 13.15 | 13.01 | 13.05 | 3,877,645 | -0.05(-0.38%) |
Dec 29, 2010 | 13.17 | 13.17 | 13.07 | 13.10 | 3,339,697 | -0.03(-0.26%) |
Dec 28, 2010 | 13.10 | 13.18 | 13.03 | 13.13 | 3,616,999 | +0.05(+0.42%) |
Dec 27, 2010 | 13.13 | 13.15 | 13.08 | 13.08 | 2,237,385 | -0.05(-0.38%) |
Dec 23, 2010 | 13.09 | 13.20 | 13.05 | 13.13 | 3,512,729 | +0.03(+0.27%) |
Dec 22, 2010 | 13.07 | 13.12 | 12.99 | 13.10 | 5,081,410 | +0.07(+0.53%) |
Dec 21, 2010 | 13.01 | 13.07 | 12.98 | 13.03 | 5,780,534 | +0.01(+0.12%) |
Dec 20, 2010 | 12.99 | 13.03 | 12.93 | 13.01 | 6,284,340 | +0.06(+0.50%) |
Dec 17, 2010 | 12.81 | 12.96 | 12.77 | 12.95 | 11,563,669 | +0.17(+1.36%) |
Dec 16, 2010 | 12.59 | 12.77 | 12.52 | 12.77 | 8,625,364 | +0.20(+1.62%) |
Dec 15, 2010 | 12.69 | 12.73 | 12.54 | 12.57 | 5,014,366 | -0.11(-0.90%) |
Dec 14, 2010 | 12.74 | 12.80 | 12.67 | 12.68 | 7,082,876 | -0.02(-0.20%) |
Dec 13, 2010 | 12.56 | 12.75 | 12.56 | 12.71 | 7,657,828 | +0.15(+1.19%) |
Dec 10, 2010 | 12.56 | 12.61 | 12.50 | 12.56 | 6,172,574 | +0.03(+0.24%) |
Dec 09, 2010 | 12.59 | 12.61 | 12.52 | 12.53 | 9,526,517 | -0.05(-0.43%) |
Dec 08, 2010 | 12.67 | 12.69 | 12.50 | 12.58 | 8,772,127 | -0.03(-0.24%) |
Dec 07, 2010 | 12.79 | 12.86 | 12.56 | 12.61 | 9,677,788 | -0.12(-0.96%) |
Dec 06, 2010 | 12.71 | 12.75 | 12.65 | 12.74 | 6,503,819 | +0.02(+0.19%) |
Dec 03, 2010 | 12.64 | 12.76 | 12.57 | 12.71 | 8,218,800 | +0.07(+0.58%) |
Dec 02, 2010 | 12.56 | 12.71 | 12.48 | 12.64 | 22,156,446 | +0.09(+0.70%) |