Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.93 | 13.04 | 12.80 | 12.85 | 21,002,888 | -0.05(-0.37%) |
Feb 25, 2011 | 12.73 | 12.96 | 12.71 | 12.90 | 27,094,088 | +0.21(+1.63%) |
Feb 24, 2011 | 12.58 | 12.74 | 12.47 | 12.70 | 24,701,362 | +0.09(+0.73%) |
Feb 23, 2011 | 12.96 | 13.03 | 12.59 | 12.60 | 31,872,822 | -0.31(-2.38%) |
Feb 22, 2011 | 13.09 | 13.24 | 12.86 | 12.91 | 22,387,952 | -0.34(-2.55%) |
Feb 18, 2011 | 13.29 | 13.34 | 13.20 | 13.25 | 23,789,508 | -0.06(-0.46%) |
Feb 17, 2011 | 13.21 | 13.56 | 13.20 | 13.31 | 27,866,140 | +0.09(+0.67%) |
Feb 16, 2011 | 13.24 | 13.32 | 13.13 | 13.22 | 19,804,744 | +0.00(+0.00%) |
Feb 15, 2011 | 12.93 | 13.25 | 12.93 | 13.22 | 26,375,780 | +0.23(+1.77%) |
Feb 14, 2011 | 13.23 | 13.24 | 12.91 | 12.99 | 27,394,834 | -0.25(-1.88%) |
Feb 11, 2011 | 13.11 | 13.32 | 13.03 | 13.24 | 38,146,268 | +0.01(+0.06%) |
Feb 10, 2011 | 12.19 | 13.34 | 12.18 | 13.23 | 75,545,064 | +0.97(+7.95%) |
Feb 09, 2011 | 12.43 | 12.48 | 12.21 | 12.26 | 32,325,382 | -0.26(-2.11%) |
Feb 08, 2011 | 12.39 | 12.56 | 12.37 | 12.52 | 19,087,110 | +0.16(+1.26%) |
Feb 07, 2011 | 12.33 | 12.51 | 12.31 | 12.37 | 30,744,136 | +0.01(+0.08%) |
Feb 04, 2011 | 12.23 | 12.38 | 12.07 | 12.36 | 27,351,220 | +0.06(+0.50%) |
Feb 03, 2011 | 12.19 | 12.44 | 12.19 | 12.30 | 31,846,568 | +0.07(+0.53%) |
Feb 02, 2011 | 12.09 | 12.32 | 12.04 | 12.23 | 33,293,688 | +0.09(+0.76%) |
Feb 01, 2011 | 11.74 | 12.20 | 11.71 | 12.14 | 37,752,940 | +0.49(+4.22%) |
Jan 31, 2011 | 11.61 | 11.70 | 11.39 | 11.65 | 27,418,114 | +0.02(+0.17%) |
Jan 28, 2011 | 11.83 | 11.97 | 11.54 | 11.63 | 33,259,858 | -0.25(-2.10%) |
Jan 27, 2011 | 11.89 | 11.97 | 11.72 | 11.88 | 21,883,164 | -0.04(-0.33%) |
Jan 26, 2011 | 11.80 | 11.95 | 11.62 | 11.92 | 34,112,512 | +0.06(+0.49%) |
Jan 25, 2011 | 11.61 | 11.87 | 11.53 | 11.86 | 38,822,696 | +0.15(+1.31%) |
Jan 24, 2011 | 11.50 | 11.73 | 11.49 | 11.71 | 33,324,760 | +0.19(+1.63%) |
Jan 21, 2011 | 11.80 | 11.86 | 11.48 | 11.52 | 39,144,944 | -0.29(-2.46%) |
Jan 20, 2011 | 11.54 | 11.89 | 11.45 | 11.81 | 72,627,200 | +0.64(+5.76%) |
Jan 19, 2011 | 11.31 | 11.43 | 11.08 | 11.16 | 60,637,984 | -0.13(-1.19%) |
Jan 18, 2011 | 11.21 | 11.34 | 11.15 | 11.30 | 31,196,382 | +0.10(+0.93%) |
Jan 14, 2011 | 11.00 | 11.20 | 10.90 | 11.20 | 21,800,354 | +0.18(+1.64%) |
Jan 13, 2011 | 11.09 | 11.09 | 10.93 | 11.01 | 22,717,768 | -0.05(-0.42%) |
Jan 12, 2011 | 10.93 | 11.06 | 10.86 | 11.06 | 26,373,126 | +0.18(+1.66%) |
Jan 11, 2011 | 10.88 | 10.94 | 10.78 | 10.88 | 25,638,164 | +0.04(+0.35%) |
Jan 10, 2011 | 10.60 | 10.86 | 10.54 | 10.84 | 29,637,696 | +0.22(+2.04%) |
Jan 07, 2011 | 10.95 | 10.96 | 10.44 | 10.63 | 47,210,960 | -0.28(-2.55%) |
Jan 06, 2011 | 11.05 | 11.08 | 10.86 | 10.90 | 19,155,982 | -0.12(-1.08%) |
Jan 05, 2011 | 10.89 | 11.06 | 10.87 | 11.02 | 17,421,490 | +0.10(+0.91%) |
Jan 04, 2011 | 11.08 | 11.25 | 10.92 | 10.92 | 30,754,012 | -0.08(-0.73%) |
Jan 03, 2011 | 10.82 | 11.07 | 10.79 | 11.00 | 34,290,860 | +0.33(+3.05%) |
Dec 31, 2010 | 10.77 | 10.78 | 10.62 | 10.68 | 18,455,628 | -0.12(-1.07%) |
Dec 30, 2010 | 10.85 | 10.87 | 10.74 | 10.79 | 11,356,304 | -0.09(-0.81%) |
Dec 29, 2010 | 10.88 | 10.93 | 10.79 | 10.88 | 11,764,712 | +0.00(+0.03%) |
Dec 28, 2010 | 10.86 | 10.88 | 10.77 | 10.88 | 20,636,226 | +0.02(+0.14%) |
Dec 27, 2010 | 10.81 | 10.92 | 10.74 | 10.86 | 13,624,964 | -0.00(-0.04%) |
Dec 23, 2010 | 10.95 | 10.96 | 10.82 | 10.87 | 19,001,888 | -0.10(-0.88%) |
Dec 22, 2010 | 11.04 | 11.12 | 10.95 | 10.96 | 27,528,184 | -0.03(-0.27%) |
Dec 21, 2010 | 11.35 | 11.39 | 10.98 | 10.99 | 44,665,480 | -0.36(-3.14%) |
Dec 20, 2010 | 11.45 | 11.47 | 11.31 | 11.35 | 27,635,540 | -0.09(-0.81%) |
Dec 17, 2010 | 11.74 | 11.75 | 11.42 | 11.44 | 47,146,644 | -0.27(-2.33%) |
Dec 16, 2010 | 11.63 | 11.71 | 11.49 | 11.71 | 25,863,186 | +0.13(+1.13%) |
Dec 15, 2010 | 11.79 | 11.82 | 11.56 | 11.58 | 36,126,508 | -0.21(-1.82%) |
Dec 14, 2010 | 11.66 | 11.82 | 11.61 | 11.80 | 25,869,648 | +0.18(+1.55%) |
Dec 13, 2010 | 11.79 | 11.82 | 11.62 | 11.62 | 28,024,238 | -0.16(-1.34%) |
Dec 10, 2010 | 11.70 | 11.82 | 11.64 | 11.77 | 26,252,924 | +0.13(+1.12%) |
Dec 09, 2010 | 11.60 | 11.69 | 11.58 | 11.64 | 22,794,902 | +0.08(+0.66%) |
Dec 08, 2010 | 11.55 | 11.60 | 11.37 | 11.57 | 27,436,058 | +0.06(+0.50%) |
Dec 07, 2010 | 11.45 | 11.67 | 11.44 | 11.51 | 38,867,136 | +0.20(+1.75%) |
Dec 06, 2010 | 11.31 | 11.44 | 11.28 | 11.31 | 22,373,086 | -0.05(-0.42%) |
Dec 03, 2010 | 11.29 | 11.39 | 11.23 | 11.36 | 23,246,368 | -0.12(-1.00%) |
Dec 02, 2010 | 11.28 | 11.54 | 11.23 | 11.48 | 29,503,680 | +0.25(+2.22%) |