Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 12.13 | 12.16 | 11.90 | 11.91 | 27,939,772 | -0.23(-1.87%) |
Mar 30, 2011 | 12.14 | 12.23 | 11.93 | 12.14 | 25,372,752 | +0.21(+1.77%) |
Mar 29, 2011 | 11.62 | 11.95 | 11.62 | 11.92 | 26,925,312 | +0.28(+2.44%) |
Mar 28, 2011 | 12.21 | 12.21 | 11.62 | 11.64 | 62,374,812 | -0.52(-4.29%) |
Mar 25, 2011 | 12.24 | 12.42 | 12.16 | 12.16 | 20,758,110 | -0.02(-0.19%) |
Mar 24, 2011 | 11.87 | 12.19 | 11.78 | 12.19 | 23,658,082 | +0.42(+3.55%) |
Mar 23, 2011 | 11.59 | 11.81 | 11.50 | 11.77 | 16,214,155 | +0.17(+1.49%) |
Mar 22, 2011 | 11.71 | 11.71 | 11.50 | 11.59 | 26,914,614 | -0.14(-1.18%) |
Mar 21, 2011 | 11.88 | 12.00 | 11.68 | 11.73 | 16,827,526 | +0.04(+0.36%) |
Mar 18, 2011 | 11.63 | 11.92 | 11.60 | 11.69 | 32,387,052 | +0.20(+1.74%) |
Mar 17, 2011 | 11.59 | 11.85 | 11.43 | 11.49 | 23,899,870 | +0.08(+0.74%) |
Mar 16, 2011 | 11.65 | 11.83 | 11.36 | 11.41 | 37,675,756 | -0.27(-2.33%) |
Mar 15, 2011 | 11.48 | 11.86 | 11.41 | 11.68 | 30,666,078 | -0.13(-1.07%) |
Mar 14, 2011 | 11.79 | 11.82 | 11.56 | 11.81 | 24,550,520 | -0.06(-0.49%) |
Mar 11, 2011 | 11.86 | 12.01 | 11.76 | 11.86 | 21,533,976 | -0.06(-0.51%) |
Mar 10, 2011 | 11.91 | 12.19 | 11.77 | 11.92 | 30,814,102 | -0.10(-0.80%) |
Mar 09, 2011 | 12.09 | 12.10 | 11.76 | 12.02 | 29,760,078 | -0.13(-1.07%) |
Mar 08, 2011 | 12.09 | 12.25 | 12.04 | 12.15 | 28,843,496 | +0.07(+0.54%) |
Mar 07, 2011 | 12.33 | 12.46 | 11.96 | 12.09 | 29,905,820 | -0.19(-1.58%) |
Mar 04, 2011 | 12.53 | 12.58 | 12.20 | 12.28 | 29,323,158 | -0.35(-2.81%) |
Mar 03, 2011 | 12.43 | 12.88 | 12.43 | 12.63 | 21,832,474 | +0.10(+0.76%) |
Mar 02, 2011 | 12.35 | 12.62 | 12.24 | 12.54 | 22,972,298 | +0.15(+1.21%) |
Mar 01, 2011 | 12.94 | 12.94 | 12.33 | 12.39 | 33,503,854 | -0.47(-3.63%) |
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%) |