Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.09 | 13.24 | 13.04 | 13.20 | 32,098,690 | +0.15(+1.15%) |
Apr 28, 2011 | 13.25 | 13.30 | 12.74 | 13.05 | 49,284,584 | -0.01(-0.09%) |
Apr 27, 2011 | 12.76 | 13.14 | 12.70 | 13.06 | 44,046,096 | +0.36(+2.87%) |
Apr 26, 2011 | 12.77 | 12.82 | 12.59 | 12.70 | 26,524,552 | +0.05(+0.36%) |
Apr 25, 2011 | 12.58 | 12.65 | 12.38 | 12.65 | 24,283,254 | +0.39(+3.16%) |
Apr 21, 2011 | 12.21 | 12.28 | 12.14 | 12.26 | 21,849,626 | +0.07(+0.60%) |
Apr 20, 2011 | 12.13 | 12.37 | 12.05 | 12.19 | 18,165,830 | +0.23(+1.96%) |
Apr 19, 2011 | 11.94 | 11.98 | 11.81 | 11.95 | 16,006,063 | +0.00(+0.00%) |
Apr 18, 2011 | 11.97 | 12.00 | 11.68 | 11.95 | 22,283,048 | -0.18(-1.45%) |
Apr 15, 2011 | 11.84 | 12.18 | 11.79 | 12.13 | 31,003,994 | +0.29(+2.46%) |
Apr 14, 2011 | 11.75 | 11.87 | 11.59 | 11.84 | 20,820,508 | +0.07(+0.59%) |
Apr 13, 2011 | 11.86 | 11.90 | 11.67 | 11.77 | 19,689,348 | -0.01(-0.10%) |
Apr 12, 2011 | 11.84 | 12.04 | 11.75 | 11.78 | 19,116,604 | -0.19(-1.57%) |
Apr 11, 2011 | 11.99 | 12.15 | 11.87 | 11.97 | 15,264,638 | +0.02(+0.16%) |
Apr 08, 2011 | 12.13 | 12.23 | 11.86 | 11.95 | 14,706,450 | -0.15(-1.24%) |
Apr 07, 2011 | 12.18 | 12.25 | 11.95 | 12.10 | 25,292,626 | -0.12(-1.00%) |
Apr 06, 2011 | 12.33 | 12.52 | 12.14 | 12.22 | 18,633,460 | +0.00(+0.03%) |
Apr 05, 2011 | 12.04 | 12.61 | 12.01 | 12.22 | 33,488,312 | +0.17(+1.43%) |
Apr 04, 2011 | 12.04 | 12.14 | 11.85 | 12.05 | 18,477,452 | +0.01(+0.10%) |
Apr 01, 2011 | 12.07 | 12.17 | 11.78 | 12.04 | 23,270,928 | +0.12(+1.03%) |
Mar 31, 2011 | 12.13 | 12.17 | 11.90 | 11.91 | 27,930,750 | -0.23(-1.87%) |
Mar 30, 2011 | 12.14 | 12.23 | 11.94 | 12.14 | 25,364,558 | +0.21(+1.77%) |
Mar 29, 2011 | 11.62 | 11.95 | 11.62 | 11.93 | 26,916,616 | +0.28(+2.44%) |
Mar 28, 2011 | 12.21 | 12.21 | 11.62 | 11.64 | 62,354,668 | -0.52(-4.29%) |
Mar 25, 2011 | 12.24 | 12.43 | 12.16 | 12.17 | 20,751,406 | -0.02(-0.19%) |
Mar 24, 2011 | 11.88 | 12.19 | 11.78 | 12.19 | 23,650,440 | +0.42(+3.55%) |
Mar 23, 2011 | 11.60 | 11.82 | 11.50 | 11.77 | 16,208,919 | +0.17(+1.49%) |
Mar 22, 2011 | 11.71 | 11.72 | 11.51 | 11.60 | 26,905,920 | -0.14(-1.18%) |
Mar 21, 2011 | 11.88 | 12.01 | 11.68 | 11.74 | 16,822,092 | +0.04(+0.36%) |
Mar 18, 2011 | 11.64 | 11.92 | 11.61 | 11.69 | 32,376,594 | +0.20(+1.74%) |
Mar 17, 2011 | 11.59 | 11.85 | 11.43 | 11.49 | 23,892,152 | +0.08(+0.74%) |
Mar 16, 2011 | 11.65 | 11.84 | 11.36 | 11.41 | 37,663,588 | -0.27(-2.33%) |
Mar 15, 2011 | 11.48 | 11.86 | 11.41 | 11.68 | 30,656,174 | -0.13(-1.07%) |
Mar 14, 2011 | 11.80 | 11.82 | 11.56 | 11.81 | 24,542,590 | -0.06(-0.49%) |
Mar 11, 2011 | 11.86 | 12.01 | 11.76 | 11.87 | 21,527,022 | -0.06(-0.51%) |
Mar 10, 2011 | 11.92 | 12.20 | 11.78 | 11.93 | 30,804,150 | -0.10(-0.80%) |
Mar 09, 2011 | 12.09 | 12.10 | 11.76 | 12.02 | 29,750,466 | -0.13(-1.07%) |
Mar 08, 2011 | 12.09 | 12.26 | 12.05 | 12.15 | 28,834,182 | +0.07(+0.54%) |
Mar 07, 2011 | 12.33 | 12.46 | 11.96 | 12.09 | 29,896,160 | -0.19(-1.58%) |
Mar 04, 2011 | 12.53 | 12.59 | 12.20 | 12.28 | 29,313,688 | -0.36(-2.81%) |
Mar 03, 2011 | 12.44 | 12.89 | 12.43 | 12.64 | 21,825,424 | +0.10(+0.76%) |
Mar 02, 2011 | 12.35 | 12.62 | 12.24 | 12.54 | 22,964,878 | +0.15(+1.21%) |
Mar 01, 2011 | 12.95 | 12.95 | 12.34 | 12.39 | 33,493,032 | -0.47(-3.63%) |
Feb 28, 2011 | 12.93 | 13.05 | 12.80 | 12.86 | 20,996,106 | -0.05(-0.37%) |
Feb 25, 2011 | 12.74 | 12.96 | 12.72 | 12.91 | 27,085,336 | +0.21(+1.63%) |
Feb 24, 2011 | 12.59 | 12.74 | 12.47 | 12.70 | 24,693,384 | +0.09(+0.73%) |
Feb 23, 2011 | 12.96 | 13.04 | 12.60 | 12.61 | 31,862,528 | -0.31(-2.38%) |
Feb 22, 2011 | 13.10 | 13.25 | 12.86 | 12.91 | 22,380,722 | -0.34(-2.55%) |
Feb 18, 2011 | 13.29 | 13.34 | 13.20 | 13.25 | 23,781,824 | -0.06(-0.46%) |
Feb 17, 2011 | 13.21 | 13.57 | 13.20 | 13.31 | 27,857,140 | +0.09(+0.67%) |
Feb 16, 2011 | 13.24 | 13.33 | 13.13 | 13.23 | 19,798,346 | +0.00(+0.00%) |
Feb 15, 2011 | 12.93 | 13.25 | 12.93 | 13.23 | 26,367,262 | +0.23(+1.77%) |
Feb 14, 2011 | 13.24 | 13.25 | 12.91 | 12.99 | 27,385,988 | -0.25(-1.88%) |
Feb 11, 2011 | 13.12 | 13.33 | 13.03 | 13.24 | 38,133,952 | +0.01(+0.06%) |
Feb 10, 2011 | 12.19 | 13.35 | 12.18 | 13.24 | 75,520,664 | +0.97(+7.95%) |
Feb 09, 2011 | 12.43 | 12.48 | 12.21 | 12.26 | 32,314,942 | -0.26(-2.11%) |
Feb 08, 2011 | 12.39 | 12.57 | 12.37 | 12.53 | 19,080,946 | +0.16(+1.26%) |
Feb 07, 2011 | 12.33 | 12.51 | 12.32 | 12.37 | 30,734,206 | +0.01(+0.08%) |
Feb 04, 2011 | 12.23 | 12.38 | 12.08 | 12.36 | 27,342,388 | +0.06(+0.50%) |
Feb 03, 2011 | 12.20 | 12.44 | 12.19 | 12.30 | 31,836,282 | +0.07(+0.53%) |
Feb 02, 2011 | 12.09 | 12.33 | 12.04 | 12.23 | 33,282,936 | +0.09(+0.76%) |