Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.81 | 11.94 | 11.74 | 11.93 | 41,059,236 | +0.12(+1.06%) |
Apr 28, 2011 | 11.70 | 11.82 | 11.59 | 11.80 | 59,285,000 | -0.14(-1.18%) |
Apr 27, 2011 | 12.17 | 12.19 | 11.77 | 11.94 | 61,281,388 | -0.21(-1.76%) |
Apr 26, 2011 | 12.10 | 12.23 | 11.99 | 12.16 | 31,221,386 | +0.04(+0.32%) |
Apr 25, 2011 | 12.22 | 12.23 | 12.00 | 12.12 | 24,826,800 | -0.09(-0.76%) |
Apr 21, 2011 | 12.16 | 12.28 | 11.95 | 12.21 | 42,507,044 | +0.12(+1.00%) |
Apr 20, 2011 | 12.07 | 12.09 | 11.90 | 12.09 | 52,149,040 | +0.24(+2.02%) |
Apr 19, 2011 | 11.72 | 11.91 | 11.65 | 11.85 | 45,215,760 | +0.24(+2.09%) |
Apr 18, 2011 | 11.89 | 11.90 | 11.55 | 11.61 | 70,181,696 | -0.47(-3.91%) |
Apr 15, 2011 | 11.92 | 12.16 | 11.84 | 12.08 | 64,799,408 | +0.28(+2.36%) |
Apr 14, 2011 | 11.90 | 12.04 | 11.76 | 11.80 | 72,616,984 | -0.08(-0.70%) |
Apr 13, 2011 | 12.31 | 12.33 | 11.83 | 11.89 | 93,697,504 | -0.32(-2.64%) |
Apr 12, 2011 | 12.62 | 12.62 | 12.13 | 12.21 | 67,621,120 | -0.52(-4.07%) |
Apr 11, 2011 | 12.95 | 12.95 | 12.63 | 12.73 | 48,432,888 | -0.26(-1.99%) |
Apr 08, 2011 | 13.08 | 13.08 | 12.88 | 12.99 | 44,778,356 | +0.05(+0.42%) |
Apr 07, 2011 | 12.96 | 13.03 | 12.85 | 12.93 | 39,168,672 | -0.00(-0.02%) |
Apr 06, 2011 | 13.06 | 13.10 | 12.88 | 12.93 | 35,858,580 | -0.08(-0.61%) |
Apr 05, 2011 | 13.10 | 13.12 | 12.99 | 13.01 | 40,298,704 | -0.20(-1.50%) |
Apr 04, 2011 | 13.29 | 13.34 | 13.16 | 13.21 | 30,672,202 | -0.02(-0.15%) |
Apr 01, 2011 | 13.10 | 13.26 | 13.05 | 13.23 | 50,939,140 | +0.31(+2.42%) |
Mar 31, 2011 | 13.00 | 13.07 | 12.91 | 12.92 | 34,517,864 | +0.01(+0.05%) |
Mar 30, 2011 | 12.95 | 13.03 | 12.86 | 12.91 | 36,509,068 | +0.08(+0.65%) |
Mar 29, 2011 | 12.74 | 12.90 | 12.70 | 12.83 | 26,757,782 | +0.09(+0.70%) |
Mar 28, 2011 | 12.94 | 13.00 | 12.73 | 12.74 | 40,521,156 | -0.24(-1.85%) |
Mar 25, 2011 | 12.81 | 12.99 | 12.77 | 12.98 | 38,369,832 | +0.15(+1.20%) |
Mar 24, 2011 | 13.03 | 13.04 | 12.80 | 12.83 | 45,772,688 | -0.06(-0.47%) |
Mar 23, 2011 | 12.76 | 12.94 | 12.72 | 12.89 | 44,737,660 | +0.17(+1.31%) |
Mar 22, 2011 | 12.66 | 12.87 | 12.60 | 12.72 | 55,275,312 | +0.15(+1.16%) |
Mar 21, 2011 | 12.57 | 12.67 | 12.55 | 12.57 | 37,780,012 | +0.21(+1.72%) |
Mar 18, 2011 | 12.54 | 12.55 | 12.33 | 12.36 | 41,922,840 | -0.07(-0.59%) |
Mar 17, 2011 | 12.44 | 12.49 | 12.35 | 12.43 | 53,185,996 | +0.15(+1.19%) |
Mar 16, 2011 | 12.51 | 12.71 | 12.14 | 12.29 | 66,423,164 | -0.18(-1.45%) |
Mar 15, 2011 | 12.46 | 12.54 | 12.45 | 12.47 | 47,352,500 | -0.19(-1.48%) |
Mar 14, 2011 | 12.49 | 12.68 | 12.43 | 12.66 | 42,180,352 | +0.12(+0.94%) |
Mar 11, 2011 | 12.26 | 12.72 | 12.26 | 12.54 | 47,227,436 | +0.08(+0.61%) |
Mar 10, 2011 | 12.67 | 12.69 | 12.39 | 12.46 | 81,175,752 | -0.39(-3.07%) |
Mar 09, 2011 | 12.92 | 13.14 | 12.80 | 12.86 | 45,746,924 | -0.04(-0.30%) |
Mar 08, 2011 | 13.16 | 13.20 | 12.78 | 12.90 | 55,222,932 | -0.32(-2.45%) |
Mar 07, 2011 | 13.35 | 13.60 | 13.18 | 13.22 | 73,730,216 | +0.03(+0.22%) |
Mar 04, 2011 | 13.06 | 13.22 | 12.97 | 13.19 | 73,090,960 | +0.36(+2.83%) |
Mar 03, 2011 | 12.96 | 13.04 | 12.77 | 12.83 | 60,015,432 | -0.17(-1.32%) |
Mar 02, 2011 | 12.52 | 13.01 | 12.47 | 13.00 | 79,791,424 | +0.53(+4.29%) |
Mar 01, 2011 | 12.70 | 12.83 | 12.42 | 12.47 | 66,808,432 | -0.15(-1.16%) |
Feb 28, 2011 | 12.72 | 12.75 | 12.46 | 12.61 | 71,802,040 | -0.23(-1.78%) |
Feb 25, 2011 | 12.60 | 12.85 | 12.45 | 12.84 | 86,763,696 | +0.20(+1.61%) |
Feb 24, 2011 | 12.97 | 13.09 | 12.56 | 12.64 | 122,101,224 | -0.18(-1.44%) |
Feb 23, 2011 | 12.32 | 12.89 | 12.25 | 12.82 | 182,477,184 | +0.64(+5.27%) |
Feb 22, 2011 | 12.23 | 12.41 | 12.16 | 12.18 | 128,357,056 | +0.10(+0.79%) |
Feb 18, 2011 | 11.91 | 12.09 | 11.91 | 12.08 | 50,971,148 | +0.10(+0.88%) |
Feb 17, 2011 | 11.99 | 12.00 | 11.88 | 11.98 | 44,185,156 | -0.04(-0.34%) |
Feb 16, 2011 | 12.01 | 12.06 | 11.86 | 12.02 | 68,884,248 | +0.09(+0.75%) |
Feb 15, 2011 | 11.71 | 12.07 | 11.67 | 11.93 | 73,687,416 | +0.25(+2.12%) |
Feb 14, 2011 | 11.44 | 11.78 | 11.44 | 11.68 | 43,406,920 | +0.16(+1.38%) |
Feb 11, 2011 | 11.52 | 11.65 | 11.38 | 11.52 | 42,030,904 | +0.06(+0.55%) |
Feb 10, 2011 | 11.49 | 11.61 | 11.42 | 11.46 | 56,606,096 | +0.03(+0.25%) |
Feb 09, 2011 | 11.66 | 11.72 | 11.35 | 11.43 | 61,973,808 | -0.31(-2.63%) |
Feb 08, 2011 | 11.80 | 11.94 | 11.67 | 11.74 | 67,290,936 | +0.02(+0.19%) |
Feb 07, 2011 | 12.03 | 12.09 | 11.72 | 11.72 | 60,122,448 | -0.38(-3.13%) |
Feb 04, 2011 | 12.20 | 12.24 | 11.95 | 12.10 | 64,056,464 | -0.13(-1.09%) |
Feb 03, 2011 | 12.13 | 12.31 | 12.01 | 12.23 | 73,640,392 | +0.17(+1.45%) |
Feb 02, 2011 | 11.94 | 12.21 | 11.92 | 12.06 | 83,397,656 | +0.06(+0.48%) |