Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.33 | 12.46 | 12.31 | 12.39 | 20,641,772 | +0.09(+0.71%) |
Apr 28, 2011 | 12.30 | 12.33 | 12.23 | 12.30 | 24,543,174 | +0.01(+0.11%) |
Apr 27, 2011 | 12.18 | 12.33 | 12.17 | 12.29 | 26,100,572 | +0.15(+1.26%) |
Apr 26, 2011 | 12.03 | 12.19 | 12.02 | 12.14 | 19,950,700 | +0.10(+0.80%) |
Apr 25, 2011 | 11.99 | 12.06 | 11.98 | 12.04 | 15,948,266 | +0.01(+0.08%) |
Apr 21, 2011 | 12.13 | 12.13 | 11.99 | 12.03 | 24,805,794 | -0.04(-0.34%) |
Apr 20, 2011 | 12.05 | 12.14 | 12.02 | 12.07 | 33,485,756 | -0.11(-0.87%) |
Apr 19, 2011 | 12.23 | 12.24 | 12.02 | 12.18 | 31,025,402 | -0.08(-0.64%) |
Apr 18, 2011 | 12.38 | 12.40 | 12.19 | 12.26 | 30,146,038 | -0.21(-1.70%) |
Apr 15, 2011 | 12.44 | 12.53 | 12.39 | 12.47 | 23,067,494 | +0.06(+0.45%) |
Apr 14, 2011 | 12.32 | 12.46 | 12.29 | 12.41 | 18,451,342 | +0.10(+0.79%) |
Apr 13, 2011 | 12.36 | 12.36 | 12.25 | 12.32 | 17,587,304 | -0.01(-0.08%) |
Apr 12, 2011 | 12.23 | 12.37 | 12.20 | 12.32 | 24,007,202 | +0.08(+0.68%) |
Apr 11, 2011 | 12.22 | 12.35 | 12.19 | 12.24 | 28,210,588 | +0.13(+1.07%) |
Apr 08, 2011 | 12.02 | 12.15 | 12.02 | 12.11 | 21,341,416 | +0.06(+0.54%) |
Apr 07, 2011 | 12.14 | 12.14 | 11.96 | 12.05 | 25,607,128 | -0.08(-0.69%) |
Apr 06, 2011 | 12.11 | 12.15 | 12.07 | 12.13 | 18,709,354 | +0.08(+0.65%) |
Apr 05, 2011 | 11.95 | 12.09 | 11.93 | 12.05 | 18,723,884 | +0.08(+0.66%) |
Apr 04, 2011 | 12.00 | 12.01 | 11.91 | 11.97 | 14,816,600 | -0.02(-0.15%) |
Apr 01, 2011 | 11.95 | 12.07 | 11.94 | 11.99 | 18,003,246 | -0.02(-0.19%) |
Mar 31, 2011 | 12.03 | 12.05 | 11.97 | 12.02 | 19,506,878 | -0.04(-0.31%) |
Mar 30, 2011 | 12.05 | 12.13 | 12.01 | 12.05 | 21,104,004 | +0.06(+0.54%) |
Mar 29, 2011 | 12.02 | 12.04 | 11.94 | 11.99 | 18,296,666 | -0.04(-0.31%) |
Mar 28, 2011 | 11.99 | 12.09 | 11.96 | 12.02 | 41,476,388 | +0.11(+0.89%) |
Mar 25, 2011 | 11.99 | 12.01 | 11.90 | 11.92 | 19,292,178 | -0.05(-0.42%) |
Mar 24, 2011 | 11.84 | 11.99 | 11.81 | 11.97 | 29,105,624 | +0.15(+1.25%) |
Mar 23, 2011 | 11.72 | 11.84 | 11.69 | 11.82 | 19,887,784 | +0.08(+0.71%) |
Mar 22, 2011 | 11.62 | 11.81 | 11.61 | 11.74 | 26,611,612 | +0.13(+1.11%) |
Mar 21, 2011 | 11.59 | 11.64 | 11.58 | 11.61 | 22,665,942 | +0.16(+1.41%) |
Mar 18, 2011 | 11.40 | 11.48 | 11.31 | 11.45 | 33,043,996 | +0.17(+1.47%) |
Mar 17, 2011 | 11.34 | 11.43 | 11.26 | 11.28 | 25,777,644 | +0.07(+0.62%) |
Mar 16, 2011 | 11.35 | 11.41 | 11.17 | 11.21 | 31,752,204 | -0.19(-1.70%) |
Mar 15, 2011 | 11.36 | 11.43 | 11.34 | 11.41 | 23,689,220 | -0.13(-1.12%) |
Mar 14, 2011 | 11.49 | 11.63 | 11.49 | 11.54 | 18,655,174 | -0.03(-0.24%) |
Mar 11, 2011 | 11.55 | 11.61 | 11.50 | 11.56 | 30,003,708 | -0.10(-0.83%) |
Mar 10, 2011 | 11.69 | 11.74 | 11.65 | 11.66 | 23,700,210 | -0.08(-0.66%) |
Mar 09, 2011 | 11.64 | 11.74 | 11.63 | 11.74 | 17,683,848 | +0.07(+0.58%) |
Mar 08, 2011 | 11.56 | 11.70 | 11.55 | 11.67 | 17,399,614 | +0.13(+1.10%) |
Mar 07, 2011 | 11.58 | 11.64 | 11.53 | 11.54 | 72,240,440 | +0.03(+0.24%) |
Mar 04, 2011 | 11.55 | 11.59 | 11.44 | 11.51 | 73,879,320 | -0.05(-0.47%) |
Mar 03, 2011 | 11.47 | 11.61 | 11.44 | 11.57 | 83,253,688 | +0.18(+1.56%) |
Mar 02, 2011 | 11.47 | 11.51 | 11.37 | 11.39 | 29,608,958 | -0.03(-0.28%) |
Mar 01, 2011 | 11.59 | 11.69 | 11.42 | 11.42 | 26,361,756 | -0.11(-0.99%) |
Feb 28, 2011 | 11.35 | 11.55 | 11.33 | 11.54 | 33,616,072 | +0.20(+1.72%) |
Feb 25, 2011 | 11.23 | 11.35 | 11.23 | 11.34 | 19,395,074 | +0.10(+0.93%) |
Feb 24, 2011 | 11.18 | 11.26 | 11.16 | 11.24 | 20,184,966 | +0.00(+0.00%) |
Feb 23, 2011 | 11.25 | 11.31 | 11.21 | 11.24 | 28,365,082 | -0.01(-0.12%) |
Feb 22, 2011 | 11.21 | 11.33 | 11.19 | 11.25 | 23,391,218 | -0.02(-0.20%) |
Feb 18, 2011 | 11.25 | 11.28 | 11.19 | 11.27 | 18,846,030 | +0.03(+0.24%) |
Feb 17, 2011 | 11.13 | 11.25 | 11.11 | 11.25 | 31,733,828 | +0.11(+1.02%) |
Feb 16, 2011 | 11.15 | 11.18 | 11.08 | 11.13 | 22,800,080 | +0.00(+0.00%) |
Feb 15, 2011 | 11.10 | 11.15 | 11.05 | 11.13 | 17,143,862 | -0.00(-0.04%) |
Feb 14, 2011 | 11.13 | 11.14 | 11.03 | 11.14 | 18,807,708 | +0.02(+0.20%) |
Feb 11, 2011 | 10.94 | 11.14 | 10.91 | 11.11 | 23,460,428 | +0.16(+1.45%) |
Feb 10, 2011 | 10.96 | 11.01 | 10.94 | 10.96 | 19,207,490 | -0.03(-0.25%) |
Feb 09, 2011 | 10.97 | 10.99 | 10.93 | 10.98 | 17,299,930 | +0.01(+0.08%) |
Feb 08, 2011 | 10.96 | 10.98 | 10.89 | 10.97 | 20,295,682 | +0.03(+0.29%) |
Feb 07, 2011 | 10.96 | 10.96 | 10.86 | 10.94 | 41,122,360 | +0.03(+0.25%) |
Feb 04, 2011 | 10.97 | 10.97 | 10.83 | 10.91 | 20,887,336 | -0.02(-0.21%) |
Feb 03, 2011 | 10.77 | 10.95 | 10.70 | 10.94 | 34,308,320 | +0.17(+1.56%) |
Feb 02, 2011 | 10.72 | 10.81 | 10.70 | 10.77 | 25,801,834 | +0.05(+0.42%) |