Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.33 | 12.47 | 12.31 | 12.39 | 20,633,880 | +0.09(+0.71%) |
Apr 28, 2011 | 12.30 | 12.33 | 12.24 | 12.31 | 24,533,790 | +0.01(+0.11%) |
Apr 27, 2011 | 12.18 | 12.33 | 12.18 | 12.29 | 26,090,592 | +0.15(+1.26%) |
Apr 26, 2011 | 12.03 | 12.20 | 12.03 | 12.14 | 19,943,074 | +0.10(+0.80%) |
Apr 25, 2011 | 11.99 | 12.07 | 11.99 | 12.04 | 15,942,169 | +0.01(+0.08%) |
Apr 21, 2011 | 12.14 | 12.14 | 12.00 | 12.03 | 24,796,310 | -0.04(-0.34%) |
Apr 20, 2011 | 12.05 | 12.14 | 12.03 | 12.08 | 33,472,954 | -0.11(-0.87%) |
Apr 19, 2011 | 12.24 | 12.24 | 12.02 | 12.18 | 31,013,540 | -0.08(-0.64%) |
Apr 18, 2011 | 12.38 | 12.41 | 12.20 | 12.26 | 30,134,512 | -0.21(-1.70%) |
Apr 15, 2011 | 12.44 | 12.54 | 12.40 | 12.47 | 23,058,674 | +0.06(+0.45%) |
Apr 14, 2011 | 12.33 | 12.46 | 12.30 | 12.42 | 18,444,288 | +0.10(+0.79%) |
Apr 13, 2011 | 12.37 | 12.37 | 12.26 | 12.32 | 17,580,580 | -0.01(-0.08%) |
Apr 12, 2011 | 12.24 | 12.38 | 12.20 | 12.33 | 23,998,024 | +0.08(+0.68%) |
Apr 11, 2011 | 12.22 | 12.35 | 12.19 | 12.25 | 28,199,802 | +0.13(+1.07%) |
Apr 08, 2011 | 12.03 | 12.16 | 12.03 | 12.12 | 21,333,256 | +0.06(+0.54%) |
Apr 07, 2011 | 12.14 | 12.15 | 11.96 | 12.05 | 25,597,338 | -0.08(-0.68%) |
Apr 06, 2011 | 12.11 | 12.16 | 12.07 | 12.14 | 18,702,200 | +0.08(+0.65%) |
Apr 05, 2011 | 11.95 | 12.10 | 11.94 | 12.06 | 18,716,726 | +0.08(+0.66%) |
Apr 04, 2011 | 12.01 | 12.01 | 11.92 | 11.98 | 14,810,936 | -0.02(-0.15%) |
Apr 01, 2011 | 11.96 | 12.07 | 11.94 | 12.00 | 17,996,364 | -0.02(-0.19%) |
Mar 31, 2011 | 12.03 | 12.05 | 11.98 | 12.02 | 19,499,420 | -0.04(-0.31%) |
Mar 30, 2011 | 12.05 | 12.13 | 12.02 | 12.06 | 21,095,936 | +0.06(+0.54%) |
Mar 29, 2011 | 12.02 | 12.04 | 11.95 | 11.99 | 18,289,672 | -0.04(-0.31%) |
Mar 28, 2011 | 11.99 | 12.09 | 11.96 | 12.03 | 41,460,532 | +0.11(+0.89%) |
Mar 25, 2011 | 11.99 | 12.02 | 11.91 | 11.92 | 19,284,802 | -0.05(-0.42%) |
Mar 24, 2011 | 11.84 | 11.99 | 11.81 | 11.97 | 29,094,496 | +0.15(+1.25%) |
Mar 23, 2011 | 11.73 | 11.84 | 11.70 | 11.83 | 19,880,180 | +0.08(+0.71%) |
Mar 22, 2011 | 11.62 | 11.81 | 11.61 | 11.74 | 26,601,436 | +0.13(+1.11%) |
Mar 21, 2011 | 11.60 | 11.65 | 11.58 | 11.61 | 22,657,276 | +0.16(+1.41%) |
Mar 18, 2011 | 11.41 | 11.49 | 11.32 | 11.45 | 33,031,362 | +0.17(+1.47%) |
Mar 17, 2011 | 11.35 | 11.44 | 11.27 | 11.29 | 25,767,788 | +0.07(+0.62%) |
Mar 16, 2011 | 11.35 | 11.41 | 11.17 | 11.22 | 31,740,064 | -0.19(-1.70%) |
Mar 15, 2011 | 11.36 | 11.43 | 11.35 | 11.41 | 23,680,162 | -0.13(-1.12%) |
Mar 14, 2011 | 11.50 | 11.64 | 11.50 | 11.54 | 18,648,042 | -0.03(-0.24%) |
Mar 11, 2011 | 11.55 | 11.62 | 11.50 | 11.57 | 29,992,238 | -0.10(-0.83%) |
Mar 10, 2011 | 11.70 | 11.75 | 11.66 | 11.66 | 23,691,148 | -0.08(-0.66%) |
Mar 09, 2011 | 11.65 | 11.75 | 11.64 | 11.74 | 17,677,086 | +0.07(+0.59%) |
Mar 08, 2011 | 11.56 | 11.70 | 11.56 | 11.67 | 17,392,962 | +0.13(+1.10%) |
Mar 07, 2011 | 11.59 | 11.64 | 11.54 | 11.55 | 72,212,816 | +0.03(+0.24%) |
Mar 04, 2011 | 11.55 | 11.59 | 11.44 | 11.52 | 73,851,072 | -0.05(-0.47%) |
Mar 03, 2011 | 11.47 | 11.61 | 11.44 | 11.57 | 83,221,848 | +0.18(+1.56%) |
Mar 02, 2011 | 11.47 | 11.52 | 11.37 | 11.40 | 29,597,636 | -0.03(-0.28%) |
Mar 01, 2011 | 11.59 | 11.69 | 11.42 | 11.43 | 26,351,674 | -0.11(-0.99%) |
Feb 28, 2011 | 11.36 | 11.56 | 11.33 | 11.54 | 33,603,216 | +0.20(+1.72%) |
Feb 25, 2011 | 11.24 | 11.35 | 11.24 | 11.35 | 19,387,658 | +0.10(+0.93%) |
Feb 24, 2011 | 11.19 | 11.26 | 11.16 | 11.24 | 20,177,246 | +0.00(+0.00%) |
Feb 23, 2011 | 11.25 | 11.31 | 11.22 | 11.24 | 28,354,236 | -0.01(-0.12%) |
Feb 22, 2011 | 11.21 | 11.34 | 11.19 | 11.25 | 23,382,274 | -0.02(-0.20%) |
Feb 18, 2011 | 11.25 | 11.29 | 11.19 | 11.28 | 18,838,824 | +0.03(+0.24%) |
Feb 17, 2011 | 11.13 | 11.25 | 11.11 | 11.25 | 31,721,694 | +0.11(+1.02%) |
Feb 16, 2011 | 11.15 | 11.18 | 11.08 | 11.14 | 22,791,362 | +0.00(+0.00%) |
Feb 15, 2011 | 11.10 | 11.15 | 11.06 | 11.14 | 17,137,308 | -0.00(-0.04%) |
Feb 14, 2011 | 11.14 | 11.14 | 11.04 | 11.14 | 18,800,516 | +0.02(+0.20%) |
Feb 11, 2011 | 10.95 | 11.14 | 10.92 | 11.12 | 23,451,456 | +0.16(+1.45%) |
Feb 10, 2011 | 10.97 | 11.01 | 10.94 | 10.96 | 19,200,146 | -0.03(-0.25%) |
Feb 09, 2011 | 10.98 | 11.00 | 10.94 | 10.99 | 17,293,314 | +0.01(+0.08%) |
Feb 08, 2011 | 10.96 | 10.98 | 10.90 | 10.98 | 20,287,922 | +0.03(+0.29%) |
Feb 07, 2011 | 10.96 | 10.96 | 10.87 | 10.95 | 41,106,636 | +0.03(+0.25%) |
Feb 04, 2011 | 10.98 | 10.98 | 10.83 | 10.92 | 20,879,350 | -0.02(-0.21%) |
Feb 03, 2011 | 10.78 | 10.95 | 10.71 | 10.94 | 34,295,204 | +0.17(+1.56%) |
Feb 02, 2011 | 10.72 | 10.82 | 10.71 | 10.77 | 25,791,966 | +0.05(+0.42%) |