Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 13.78 | 13.85 | 13.68 | 13.69 | 32,577,942 | +0.01(+0.05%) |
Mar 30, 2011 | 13.72 | 13.81 | 13.62 | 13.68 | 34,457,236 | +0.09(+0.65%) |
Mar 29, 2011 | 13.50 | 13.66 | 13.45 | 13.59 | 25,253,980 | +0.09(+0.70%) |
Mar 28, 2011 | 13.72 | 13.77 | 13.48 | 13.50 | 38,243,844 | -0.25(-1.85%) |
Mar 25, 2011 | 13.58 | 13.77 | 13.53 | 13.75 | 36,213,424 | +0.16(+1.20%) |
Mar 24, 2011 | 13.80 | 13.82 | 13.56 | 13.59 | 43,200,236 | -0.06(-0.47%) |
Mar 23, 2011 | 13.52 | 13.72 | 13.48 | 13.65 | 42,223,376 | +0.18(+1.31%) |
Mar 22, 2011 | 13.41 | 13.64 | 13.35 | 13.48 | 52,168,808 | +0.16(+1.16%) |
Mar 21, 2011 | 13.32 | 13.42 | 13.30 | 13.32 | 35,656,752 | +0.23(+1.72%) |
Mar 18, 2011 | 13.29 | 13.30 | 13.07 | 13.10 | 39,566,752 | -0.08(-0.59%) |
Mar 17, 2011 | 13.18 | 13.23 | 13.08 | 13.17 | 50,196,912 | +0.15(+1.19%) |
Mar 16, 2011 | 13.26 | 13.46 | 12.87 | 13.02 | 62,690,140 | -0.19(-1.45%) |
Mar 15, 2011 | 13.20 | 13.29 | 13.19 | 13.21 | 44,691,260 | -0.20(-1.48%) |
Mar 14, 2011 | 13.24 | 13.43 | 13.17 | 13.41 | 39,809,792 | +0.12(+0.94%) |
Mar 11, 2011 | 12.99 | 13.48 | 12.99 | 13.29 | 44,573,224 | +0.08(+0.61%) |
Mar 10, 2011 | 13.43 | 13.44 | 13.13 | 13.21 | 76,613,624 | -0.42(-3.07%) |
Mar 09, 2011 | 13.69 | 13.92 | 13.57 | 13.62 | 43,175,920 | -0.04(-0.30%) |
Mar 08, 2011 | 13.94 | 13.98 | 13.54 | 13.66 | 52,119,368 | -0.34(-2.45%) |
Mar 07, 2011 | 14.15 | 14.40 | 13.97 | 14.01 | 69,586,528 | +0.03(+0.22%) |
Mar 04, 2011 | 13.84 | 14.01 | 13.74 | 13.98 | 68,983,200 | +0.38(+2.83%) |
Mar 03, 2011 | 13.73 | 13.81 | 13.53 | 13.59 | 56,642,528 | -0.18(-1.32%) |
Mar 02, 2011 | 13.27 | 13.78 | 13.22 | 13.77 | 75,307,096 | +0.57(+4.29%) |
Mar 01, 2011 | 13.46 | 13.59 | 13.16 | 13.21 | 63,053,756 | -0.15(-1.16%) |
Feb 28, 2011 | 13.48 | 13.51 | 13.20 | 13.36 | 67,766,720 | -0.24(-1.78%) |
Feb 25, 2011 | 13.35 | 13.62 | 13.19 | 13.61 | 81,887,520 | +0.22(+1.61%) |
Feb 24, 2011 | 13.75 | 13.87 | 13.30 | 13.39 | 115,239,064 | -0.20(-1.44%) |
Feb 23, 2011 | 13.05 | 13.66 | 12.98 | 13.59 | 172,221,856 | +0.68(+5.27%) |
Feb 22, 2011 | 12.96 | 13.15 | 12.88 | 12.91 | 121,143,312 | +0.10(+0.79%) |
Feb 18, 2011 | 12.62 | 12.81 | 12.62 | 12.80 | 48,106,536 | +0.11(+0.88%) |
Feb 17, 2011 | 12.70 | 12.71 | 12.59 | 12.69 | 41,701,924 | -0.04(-0.34%) |
Feb 16, 2011 | 12.72 | 12.78 | 12.56 | 12.74 | 65,012,908 | +0.09(+0.75%) |
Feb 15, 2011 | 12.41 | 12.79 | 12.36 | 12.64 | 69,546,136 | +0.26(+2.12%) |
Feb 14, 2011 | 12.12 | 12.48 | 12.12 | 12.38 | 40,967,424 | +0.17(+1.38%) |
Feb 11, 2011 | 12.21 | 12.34 | 12.06 | 12.21 | 39,668,740 | +0.07(+0.56%) |
Feb 10, 2011 | 12.18 | 12.30 | 12.10 | 12.14 | 53,424,800 | +0.03(+0.25%) |
Feb 09, 2011 | 12.35 | 12.41 | 12.03 | 12.11 | 58,490,840 | -0.33(-2.63%) |
Feb 08, 2011 | 12.51 | 12.65 | 12.37 | 12.44 | 63,509,144 | +0.02(+0.19%) |
Feb 07, 2011 | 12.75 | 12.81 | 12.41 | 12.42 | 56,743,528 | -0.40(-3.13%) |
Feb 04, 2011 | 12.93 | 12.97 | 12.67 | 12.82 | 60,456,452 | -0.14(-1.09%) |
Feb 03, 2011 | 12.85 | 13.04 | 12.73 | 12.96 | 69,501,760 | +0.19(+1.45%) |
Feb 02, 2011 | 12.65 | 12.94 | 12.63 | 12.77 | 78,710,656 | +0.06(+0.48%) |
Feb 01, 2011 | 12.48 | 12.74 | 12.46 | 12.71 | 71,949,440 | +0.34(+2.72%) |
Jan 31, 2011 | 12.02 | 12.39 | 12.00 | 12.38 | 75,987,720 | +0.44(+3.73%) |
Jan 28, 2011 | 12.08 | 12.14 | 11.77 | 11.93 | 63,773,728 | -0.14(-1.20%) |
Jan 27, 2011 | 12.14 | 12.28 | 12.01 | 12.08 | 50,083,980 | -0.07(-0.61%) |
Jan 26, 2011 | 12.28 | 12.31 | 12.05 | 12.15 | 67,640,600 | +0.01(+0.11%) |
Jan 25, 2011 | 12.30 | 12.35 | 12.07 | 12.14 | 40,303,024 | -0.24(-1.93%) |
Jan 24, 2011 | 12.13 | 12.38 | 12.06 | 12.38 | 40,273,192 | +0.20(+1.66%) |
Jan 21, 2011 | 12.39 | 12.42 | 12.14 | 12.17 | 39,812,116 | -0.12(-1.01%) |
Jan 20, 2011 | 12.36 | 12.37 | 12.09 | 12.30 | 60,198,716 | -0.11(-0.90%) |
Jan 19, 2011 | 12.72 | 12.80 | 12.33 | 12.41 | 53,686,024 | -0.20(-1.60%) |
Jan 18, 2011 | 12.64 | 12.67 | 12.50 | 12.61 | 42,191,868 | +0.00(+0.03%) |
Jan 14, 2011 | 12.50 | 12.64 | 12.45 | 12.61 | 35,769,264 | +0.08(+0.65%) |
Jan 13, 2011 | 12.96 | 12.99 | 12.45 | 12.53 | 70,635,448 | -0.42(-3.25%) |
Jan 12, 2011 | 12.62 | 12.97 | 12.54 | 12.95 | 95,215,072 | +0.47(+3.75%) |
Jan 11, 2011 | 12.36 | 12.51 | 12.25 | 12.48 | 52,726,812 | +0.31(+2.55%) |
Jan 10, 2011 | 12.21 | 12.29 | 12.12 | 12.17 | 52,281,416 | -0.03(-0.28%) |
Jan 07, 2011 | 12.37 | 12.45 | 12.17 | 12.20 | 53,010,296 | -0.32(-2.56%) |
Jan 06, 2011 | 12.47 | 12.55 | 12.37 | 12.52 | 44,333,236 | -0.00(-0.03%) |
Jan 05, 2011 | 12.25 | 12.60 | 12.23 | 12.53 | 61,470,700 | +0.07(+0.54%) |
Jan 04, 2011 | 12.36 | 12.48 | 12.18 | 12.46 | 63,469,376 | -0.10(-0.83%) |