Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.80 | 11.93 | 11.73 | 11.92 | 41,090,908 | +0.12(+1.06%) |
Apr 28, 2011 | 11.70 | 11.81 | 11.58 | 11.79 | 59,330,732 | -0.14(-1.18%) |
Apr 27, 2011 | 12.16 | 12.18 | 11.76 | 11.94 | 61,328,656 | -0.21(-1.76%) |
Apr 26, 2011 | 12.09 | 12.22 | 11.98 | 12.15 | 31,245,468 | +0.04(+0.32%) |
Apr 25, 2011 | 12.21 | 12.22 | 11.99 | 12.11 | 24,845,950 | -0.09(-0.76%) |
Apr 21, 2011 | 12.16 | 12.27 | 11.94 | 12.20 | 42,539,832 | +0.12(+1.00%) |
Apr 20, 2011 | 12.06 | 12.08 | 11.89 | 12.08 | 52,189,268 | +0.24(+2.02%) |
Apr 19, 2011 | 11.71 | 11.90 | 11.64 | 11.84 | 45,250,636 | +0.24(+2.09%) |
Apr 18, 2011 | 11.88 | 11.89 | 11.54 | 11.60 | 70,235,832 | -0.47(-3.91%) |
Apr 15, 2011 | 11.91 | 12.16 | 11.83 | 12.07 | 64,849,392 | +0.28(+2.36%) |
Apr 14, 2011 | 11.89 | 12.03 | 11.75 | 11.79 | 72,672,992 | -0.08(-0.70%) |
Apr 13, 2011 | 12.30 | 12.32 | 11.82 | 11.88 | 93,769,784 | -0.32(-2.64%) |
Apr 12, 2011 | 12.61 | 12.61 | 12.12 | 12.20 | 67,673,280 | -0.52(-4.07%) |
Apr 11, 2011 | 12.94 | 12.94 | 12.62 | 12.72 | 48,470,248 | -0.26(-1.99%) |
Apr 08, 2011 | 13.07 | 13.07 | 12.87 | 12.98 | 44,812,896 | +0.05(+0.42%) |
Apr 07, 2011 | 12.95 | 13.02 | 12.84 | 12.92 | 39,198,884 | -0.00(-0.02%) |
Apr 06, 2011 | 13.05 | 13.09 | 12.87 | 12.92 | 35,886,240 | -0.08(-0.61%) |
Apr 05, 2011 | 13.09 | 13.11 | 12.98 | 13.00 | 40,329,788 | -0.20(-1.50%) |
Apr 04, 2011 | 13.28 | 13.33 | 13.15 | 13.20 | 30,695,862 | -0.02(-0.14%) |
Apr 01, 2011 | 13.09 | 13.25 | 13.04 | 13.22 | 50,978,436 | +0.31(+2.42%) |
Mar 31, 2011 | 12.99 | 13.06 | 12.90 | 12.91 | 34,544,492 | +0.01(+0.05%) |
Mar 30, 2011 | 12.94 | 13.02 | 12.85 | 12.90 | 36,537,228 | +0.08(+0.65%) |
Mar 29, 2011 | 12.73 | 12.89 | 12.69 | 12.82 | 26,778,422 | +0.09(+0.70%) |
Mar 28, 2011 | 12.93 | 12.99 | 12.72 | 12.73 | 40,552,416 | -0.24(-1.85%) |
Mar 25, 2011 | 12.80 | 12.98 | 12.76 | 12.97 | 38,399,428 | +0.15(+1.20%) |
Mar 24, 2011 | 13.02 | 13.03 | 12.79 | 12.82 | 45,807,992 | -0.06(-0.47%) |
Mar 23, 2011 | 12.75 | 12.93 | 12.71 | 12.88 | 44,772,168 | +0.17(+1.31%) |
Mar 22, 2011 | 12.65 | 12.86 | 12.59 | 12.71 | 55,317,952 | +0.15(+1.16%) |
Mar 21, 2011 | 12.56 | 12.66 | 12.54 | 12.56 | 37,809,156 | +0.21(+1.72%) |
Mar 18, 2011 | 12.53 | 12.54 | 12.32 | 12.35 | 41,955,180 | -0.07(-0.59%) |
Mar 17, 2011 | 12.43 | 12.48 | 12.34 | 12.42 | 53,227,024 | +0.15(+1.19%) |
Mar 16, 2011 | 12.50 | 12.70 | 12.14 | 12.28 | 66,474,404 | -0.18(-1.45%) |
Mar 15, 2011 | 12.45 | 12.53 | 12.44 | 12.46 | 47,389,028 | -0.19(-1.48%) |
Mar 14, 2011 | 12.48 | 12.67 | 12.42 | 12.65 | 42,212,892 | +0.12(+0.94%) |
Mar 11, 2011 | 12.25 | 12.71 | 12.25 | 12.53 | 47,263,868 | +0.08(+0.61%) |
Mar 10, 2011 | 12.66 | 12.68 | 12.38 | 12.45 | 81,238,368 | -0.39(-3.07%) |
Mar 09, 2011 | 12.91 | 13.13 | 12.79 | 12.85 | 45,782,216 | -0.04(-0.30%) |
Mar 08, 2011 | 13.15 | 13.19 | 12.77 | 12.89 | 55,265,532 | -0.32(-2.45%) |
Mar 07, 2011 | 13.34 | 13.58 | 13.17 | 13.21 | 73,787,088 | +0.03(+0.22%) |
Mar 04, 2011 | 13.05 | 13.21 | 12.96 | 13.18 | 73,147,344 | +0.36(+2.83%) |
Mar 03, 2011 | 12.95 | 13.03 | 12.76 | 12.82 | 60,061,728 | -0.17(-1.32%) |
Mar 02, 2011 | 12.51 | 13.00 | 12.46 | 12.99 | 79,852,976 | +0.53(+4.29%) |
Mar 01, 2011 | 12.69 | 12.82 | 12.41 | 12.46 | 66,859,968 | -0.15(-1.16%) |
Feb 28, 2011 | 12.71 | 12.74 | 12.45 | 12.60 | 71,857,432 | -0.23(-1.78%) |
Feb 25, 2011 | 12.59 | 12.84 | 12.44 | 12.83 | 86,830,624 | +0.20(+1.61%) |
Feb 24, 2011 | 12.96 | 13.08 | 12.55 | 12.63 | 122,195,416 | -0.18(-1.44%) |
Feb 23, 2011 | 12.31 | 12.88 | 12.24 | 12.81 | 182,617,952 | +0.64(+5.27%) |
Feb 22, 2011 | 12.22 | 12.40 | 12.15 | 12.17 | 128,456,064 | +0.10(+0.79%) |
Feb 18, 2011 | 11.90 | 12.08 | 11.90 | 12.08 | 51,010,464 | +0.10(+0.88%) |
Feb 17, 2011 | 11.98 | 11.99 | 11.87 | 11.97 | 44,219,240 | -0.04(-0.34%) |
Feb 16, 2011 | 12.00 | 12.05 | 11.85 | 12.01 | 68,937,384 | +0.09(+0.75%) |
Feb 15, 2011 | 11.70 | 12.06 | 11.66 | 11.92 | 73,744,264 | +0.25(+2.12%) |
Feb 14, 2011 | 11.43 | 11.77 | 11.43 | 11.67 | 43,440,404 | +0.16(+1.38%) |
Feb 11, 2011 | 11.52 | 11.64 | 11.37 | 11.52 | 42,063,324 | +0.06(+0.55%) |
Feb 10, 2011 | 11.48 | 11.60 | 11.41 | 11.45 | 56,649,764 | +0.03(+0.25%) |
Feb 09, 2011 | 11.65 | 11.71 | 11.35 | 11.42 | 62,021,612 | -0.31(-2.63%) |
Feb 08, 2011 | 11.80 | 11.93 | 11.67 | 11.73 | 67,342,848 | +0.02(+0.19%) |
Feb 07, 2011 | 12.02 | 12.08 | 11.71 | 11.71 | 60,168,824 | -0.38(-3.13%) |
Feb 04, 2011 | 12.19 | 12.23 | 11.94 | 12.09 | 64,105,876 | -0.13(-1.09%) |
Feb 03, 2011 | 12.12 | 12.30 | 12.00 | 12.22 | 73,697,200 | +0.17(+1.45%) |
Feb 02, 2011 | 11.93 | 12.20 | 11.91 | 12.05 | 83,461,984 | +0.06(+0.48%) |