Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.35 | 15.61 | 15.24 | 15.59 | 231,984,832 | +0.24(+1.53%) |
Apr 28, 2011 | 15.11 | 15.40 | 15.11 | 15.35 | 81,585,344 | +0.11(+0.75%) |
Apr 27, 2011 | 15.17 | 15.27 | 15.03 | 15.24 | 101,771,480 | +0.10(+0.67%) |
Apr 26, 2011 | 14.69 | 15.17 | 14.68 | 15.13 | 156,632,144 | +0.36(+2.46%) |
Apr 25, 2011 | 14.56 | 14.82 | 14.36 | 14.77 | 121,492,584 | +0.32(+2.24%) |
Apr 21, 2011 | 14.40 | 14.47 | 14.27 | 14.45 | 115,325,024 | +0.03(+0.23%) |
Apr 20, 2011 | 14.28 | 14.43 | 14.10 | 14.41 | 259,399,776 | +1.04(+7.80%) |
Apr 19, 2011 | 13.24 | 13.45 | 13.21 | 13.37 | 119,308,088 | +0.16(+1.22%) |
Apr 18, 2011 | 13.15 | 13.29 | 13.09 | 13.21 | 69,030,480 | -0.09(-0.66%) |
Apr 15, 2011 | 13.20 | 13.30 | 13.15 | 13.30 | 65,777,496 | +0.11(+0.87%) |
Apr 14, 2011 | 13.22 | 13.24 | 13.07 | 13.18 | 78,456,880 | -0.13(-1.01%) |
Apr 13, 2011 | 13.38 | 13.43 | 13.28 | 13.32 | 57,872,468 | +0.01(+0.10%) |
Apr 12, 2011 | 13.47 | 13.51 | 13.26 | 13.30 | 77,452,968 | -0.24(-1.79%) |
Apr 11, 2011 | 13.51 | 13.60 | 13.47 | 13.55 | 64,118,688 | +0.07(+0.50%) |
Apr 08, 2011 | 13.49 | 13.60 | 13.43 | 13.48 | 69,033,304 | -0.01(-0.05%) |
Apr 07, 2011 | 13.41 | 13.53 | 13.34 | 13.48 | 76,646,080 | +0.05(+0.40%) |
Apr 06, 2011 | 13.37 | 13.43 | 13.27 | 13.43 | 83,578,664 | +0.16(+1.22%) |
Apr 05, 2011 | 13.19 | 13.38 | 13.16 | 13.27 | 93,014,568 | +0.15(+1.13%) |
Apr 04, 2011 | 13.32 | 13.33 | 13.03 | 13.12 | 103,012,312 | -0.15(-1.17%) |
Apr 01, 2011 | 13.72 | 13.72 | 13.17 | 13.28 | 122,725,024 | -0.31(-2.28%) |
Mar 31, 2011 | 13.66 | 13.71 | 13.42 | 13.59 | 130,013,160 | -0.19(-1.37%) |
Mar 30, 2011 | 13.75 | 13.77 | 13.54 | 13.77 | 81,051,248 | +0.12(+0.89%) |
Mar 29, 2011 | 13.65 | 13.66 | 13.45 | 13.65 | 88,442,176 | -0.04(-0.30%) |
Mar 28, 2011 | 13.76 | 13.91 | 13.69 | 13.69 | 55,121,848 | -0.02(-0.15%) |
Mar 25, 2011 | 13.67 | 13.87 | 13.61 | 13.71 | 77,952,008 | -0.01(-0.05%) |
Mar 24, 2011 | 13.81 | 13.81 | 13.65 | 13.72 | 73,410,424 | +0.06(+0.44%) |
Mar 23, 2011 | 13.53 | 13.71 | 13.47 | 13.66 | 56,332,768 | +0.10(+0.72%) |
Mar 22, 2011 | 13.59 | 13.61 | 13.45 | 13.56 | 68,272,640 | -0.03(-0.22%) |
Mar 21, 2011 | 13.69 | 13.73 | 13.38 | 13.59 | 64,425,788 | +0.17(+1.30%) |
Mar 18, 2011 | 13.45 | 13.56 | 13.38 | 13.42 | 109,920,736 | +0.02(+0.15%) |
Mar 17, 2011 | 13.48 | 13.50 | 13.33 | 13.40 | 87,709,640 | +0.06(+0.47%) |
Mar 16, 2011 | 13.48 | 13.71 | 13.27 | 13.33 | 125,925,896 | -0.25(-1.85%) |
Mar 15, 2011 | 13.62 | 13.69 | 13.47 | 13.59 | 119,684,984 | -0.44(-3.17%) |
Mar 14, 2011 | 13.91 | 14.06 | 13.88 | 14.03 | 72,715,912 | -0.02(-0.14%) |
Mar 11, 2011 | 13.89 | 14.11 | 13.88 | 14.05 | 67,805,128 | +0.05(+0.39%) |
Mar 10, 2011 | 14.10 | 14.15 | 13.95 | 14.00 | 102,670,088 | -0.28(-1.93%) |
Mar 09, 2011 | 14.19 | 14.37 | 14.10 | 14.27 | 89,852,408 | +0.05(+0.33%) |
Mar 08, 2011 | 14.31 | 14.31 | 14.15 | 14.23 | 84,809,360 | -0.05(-0.38%) |
Mar 07, 2011 | 14.60 | 14.64 | 14.19 | 14.28 | 85,554,040 | -0.24(-1.62%) |
Mar 04, 2011 | 14.73 | 14.86 | 14.41 | 14.51 | 96,062,776 | -0.15(-1.06%) |
Mar 03, 2011 | 14.58 | 14.73 | 14.58 | 14.67 | 75,010,984 | +0.20(+1.40%) |
Mar 02, 2011 | 14.42 | 14.61 | 14.41 | 14.47 | 77,525,800 | +0.07(+0.47%) |
Mar 01, 2011 | 14.55 | 14.60 | 14.37 | 14.40 | 86,133,728 | -0.05(-0.37%) |
Feb 28, 2011 | 14.64 | 14.70 | 14.39 | 14.45 | 98,477,456 | -0.26(-1.78%) |
Feb 25, 2011 | 14.49 | 14.81 | 14.45 | 14.72 | 79,428,208 | +0.39(+2.70%) |
Feb 24, 2011 | 14.21 | 14.41 | 14.16 | 14.33 | 80,945,960 | +0.09(+0.64%) |
Feb 23, 2011 | 14.61 | 14.62 | 14.14 | 14.24 | 124,074,240 | -0.44(-3.03%) |
Feb 22, 2011 | 14.78 | 14.94 | 14.63 | 14.68 | 95,706,088 | -0.22(-1.49%) |
Feb 18, 2011 | 14.87 | 14.95 | 14.82 | 14.91 | 81,794,704 | +0.11(+0.77%) |
Feb 17, 2011 | 14.60 | 14.85 | 14.59 | 14.79 | 74,544,928 | +0.15(+1.01%) |
Feb 16, 2011 | 14.52 | 14.73 | 14.43 | 14.64 | 82,012,720 | +0.20(+1.40%) |
Feb 15, 2011 | 14.46 | 14.51 | 14.33 | 14.44 | 75,213,344 | -0.08(-0.56%) |
Feb 14, 2011 | 14.56 | 14.68 | 14.47 | 14.52 | 67,038,244 | -0.13(-0.87%) |
Feb 11, 2011 | 14.56 | 14.71 | 14.49 | 14.65 | 64,936,120 | -0.03(-0.18%) |
Feb 10, 2011 | 14.43 | 14.70 | 14.37 | 14.68 | 84,137,632 | +0.23(+1.58%) |
Feb 09, 2011 | 14.49 | 14.54 | 14.42 | 14.45 | 66,240,504 | -0.12(-0.81%) |
Feb 08, 2011 | 14.58 | 14.59 | 14.41 | 14.57 | 71,614,432 | -0.04(-0.25%) |
Feb 07, 2011 | 14.64 | 14.72 | 14.56 | 14.60 | 64,827,700 | +0.01(+0.05%) |
Feb 04, 2011 | 14.45 | 14.61 | 14.43 | 14.60 | 58,455,128 | +0.07(+0.51%) |
Feb 03, 2011 | 14.41 | 14.58 | 14.34 | 14.52 | 59,181,288 | +0.13(+0.89%) |
Feb 02, 2011 | 14.34 | 14.49 | 14.33 | 14.39 | 70,307,448 | +0.05(+0.37%) |