Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 12.19 | 12.23 | 11.96 | 11.97 | 27,789,392 | -0.23(-1.86%) |
Mar 30, 2011 | 12.20 | 12.29 | 12.00 | 12.20 | 25,236,188 | +0.21(+1.77%) |
Mar 29, 2011 | 11.68 | 12.02 | 11.68 | 11.99 | 26,780,392 | +0.29(+2.44%) |
Mar 28, 2011 | 12.27 | 12.27 | 11.68 | 11.70 | 62,039,092 | -0.52(-4.29%) |
Mar 25, 2011 | 12.30 | 12.49 | 12.22 | 12.23 | 20,646,384 | -0.02(-0.19%) |
Mar 24, 2011 | 11.94 | 12.25 | 11.84 | 12.25 | 23,530,746 | +0.42(+3.55%) |
Mar 23, 2011 | 11.66 | 11.88 | 11.56 | 11.83 | 16,126,886 | +0.17(+1.49%) |
Mar 22, 2011 | 11.77 | 11.78 | 11.56 | 11.66 | 26,769,750 | -0.14(-1.18%) |
Mar 21, 2011 | 11.94 | 12.07 | 11.74 | 11.80 | 16,736,955 | +0.04(+0.36%) |
Mar 18, 2011 | 11.70 | 11.98 | 11.66 | 11.75 | 32,212,736 | +0.20(+1.74%) |
Mar 17, 2011 | 11.65 | 11.91 | 11.49 | 11.55 | 23,771,234 | +0.08(+0.74%) |
Mar 16, 2011 | 11.71 | 11.90 | 11.42 | 11.47 | 37,472,972 | -0.27(-2.33%) |
Mar 15, 2011 | 11.54 | 11.92 | 11.47 | 11.74 | 30,501,024 | -0.13(-1.07%) |
Mar 14, 2011 | 11.86 | 11.88 | 11.62 | 11.87 | 24,418,382 | -0.06(-0.49%) |
Mar 11, 2011 | 11.92 | 12.07 | 11.82 | 11.93 | 21,418,074 | -0.06(-0.51%) |
Mar 10, 2011 | 11.98 | 12.26 | 11.84 | 11.99 | 30,648,250 | -0.10(-0.80%) |
Mar 09, 2011 | 12.15 | 12.16 | 11.82 | 12.09 | 29,599,900 | -0.13(-1.07%) |
Mar 08, 2011 | 12.15 | 12.32 | 12.11 | 12.22 | 28,688,252 | +0.07(+0.54%) |
Mar 07, 2011 | 12.39 | 12.52 | 12.02 | 12.15 | 29,744,856 | -0.19(-1.58%) |
Mar 04, 2011 | 12.60 | 12.65 | 12.27 | 12.35 | 29,165,332 | -0.36(-2.81%) |
Mar 03, 2011 | 12.50 | 12.95 | 12.50 | 12.70 | 21,714,966 | +0.10(+0.76%) |
Mar 02, 2011 | 12.42 | 12.69 | 12.30 | 12.61 | 22,848,654 | +0.15(+1.21%) |
Mar 01, 2011 | 13.01 | 13.01 | 12.40 | 12.46 | 33,323,526 | -0.47(-3.63%) |
Feb 28, 2011 | 13.00 | 13.11 | 12.87 | 12.92 | 20,889,846 | -0.05(-0.37%) |
Feb 25, 2011 | 12.80 | 13.03 | 12.78 | 12.97 | 26,948,258 | +0.21(+1.63%) |
Feb 24, 2011 | 12.65 | 12.81 | 12.54 | 12.76 | 24,568,410 | +0.09(+0.73%) |
Feb 23, 2011 | 13.03 | 13.10 | 12.66 | 12.67 | 31,701,274 | -0.31(-2.38%) |
Feb 22, 2011 | 13.17 | 13.32 | 12.93 | 12.98 | 22,267,454 | -0.34(-2.55%) |
Feb 18, 2011 | 13.36 | 13.41 | 13.27 | 13.32 | 23,661,466 | -0.06(-0.46%) |
Feb 17, 2011 | 13.28 | 13.64 | 13.27 | 13.38 | 27,716,156 | +0.09(+0.67%) |
Feb 16, 2011 | 13.31 | 13.40 | 13.20 | 13.29 | 19,698,148 | +0.00(+0.00%) |
Feb 15, 2011 | 13.00 | 13.32 | 13.00 | 13.29 | 26,233,818 | +0.23(+1.77%) |
Feb 14, 2011 | 13.30 | 13.32 | 12.98 | 13.06 | 27,247,388 | -0.25(-1.88%) |
Feb 11, 2011 | 13.18 | 13.40 | 13.10 | 13.31 | 37,940,956 | +0.01(+0.06%) |
Feb 10, 2011 | 12.25 | 13.42 | 12.24 | 13.30 | 75,138,456 | +0.98(+7.95%) |
Feb 09, 2011 | 12.49 | 12.54 | 12.27 | 12.32 | 32,151,396 | -0.27(-2.11%) |
Feb 08, 2011 | 12.46 | 12.63 | 12.43 | 12.59 | 18,984,378 | +0.16(+1.26%) |
Feb 07, 2011 | 12.40 | 12.57 | 12.38 | 12.43 | 30,578,662 | +0.01(+0.08%) |
Feb 04, 2011 | 12.30 | 12.45 | 12.14 | 12.42 | 27,204,008 | +0.06(+0.50%) |
Feb 03, 2011 | 12.26 | 12.50 | 12.25 | 12.36 | 31,675,160 | +0.07(+0.53%) |
Feb 02, 2011 | 12.15 | 12.39 | 12.10 | 12.30 | 33,114,492 | +0.09(+0.76%) |
Feb 01, 2011 | 11.80 | 12.27 | 11.77 | 12.20 | 37,549,744 | +0.49(+4.22%) |
Jan 31, 2011 | 11.68 | 11.77 | 11.45 | 11.71 | 27,270,540 | +0.02(+0.17%) |
Jan 28, 2011 | 11.89 | 12.04 | 11.61 | 11.69 | 33,080,844 | -0.25(-2.10%) |
Jan 27, 2011 | 11.96 | 12.03 | 11.78 | 11.94 | 21,765,384 | -0.04(-0.33%) |
Jan 26, 2011 | 11.86 | 12.01 | 11.68 | 11.98 | 33,928,908 | +0.06(+0.49%) |
Jan 25, 2011 | 11.67 | 11.93 | 11.60 | 11.92 | 38,613,740 | +0.15(+1.31%) |
Jan 24, 2011 | 11.57 | 11.79 | 11.55 | 11.77 | 33,145,396 | +0.19(+1.63%) |
Jan 21, 2011 | 11.86 | 11.92 | 11.55 | 11.58 | 38,934,252 | -0.29(-2.46%) |
Jan 20, 2011 | 11.61 | 11.95 | 11.51 | 11.87 | 72,236,304 | +0.65(+5.76%) |
Jan 19, 2011 | 11.37 | 11.49 | 11.14 | 11.22 | 60,311,612 | -0.13(-1.19%) |
Jan 18, 2011 | 11.28 | 11.40 | 11.21 | 11.36 | 31,028,474 | +0.10(+0.92%) |
Jan 14, 2011 | 11.06 | 11.26 | 10.96 | 11.26 | 21,683,018 | +0.18(+1.64%) |
Jan 13, 2011 | 11.15 | 11.15 | 10.99 | 11.07 | 22,595,494 | -0.05(-0.42%) |
Jan 12, 2011 | 10.99 | 11.12 | 10.92 | 11.12 | 26,231,178 | +0.18(+1.66%) |
Jan 11, 2011 | 10.94 | 11.00 | 10.84 | 10.94 | 25,500,172 | +0.04(+0.35%) |
Jan 10, 2011 | 10.66 | 10.92 | 10.60 | 10.90 | 29,478,178 | +0.22(+2.04%) |
Jan 07, 2011 | 11.01 | 11.02 | 10.50 | 10.68 | 46,956,856 | -0.28(-2.55%) |
Jan 06, 2011 | 11.11 | 11.14 | 10.92 | 10.96 | 19,052,878 | -0.12(-1.08%) |
Jan 05, 2011 | 10.95 | 11.12 | 10.92 | 11.08 | 17,327,722 | +0.10(+0.91%) |
Jan 04, 2011 | 11.14 | 11.31 | 10.97 | 10.98 | 30,588,484 | -0.08(-0.73%) |