Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.16 | 13.30 | 13.11 | 13.26 | 31,946,558 | +0.15(+1.15%) |
Apr 28, 2011 | 13.32 | 13.36 | 12.80 | 13.11 | 49,051,000 | -0.01(-0.09%) |
Apr 27, 2011 | 12.82 | 13.20 | 12.76 | 13.12 | 43,837,340 | +0.37(+2.87%) |
Apr 26, 2011 | 12.83 | 12.88 | 12.65 | 12.76 | 26,398,840 | +0.05(+0.36%) |
Apr 25, 2011 | 12.64 | 12.71 | 12.44 | 12.71 | 24,168,164 | +0.39(+3.16%) |
Apr 21, 2011 | 12.27 | 12.34 | 12.20 | 12.32 | 21,746,072 | +0.07(+0.60%) |
Apr 20, 2011 | 12.19 | 12.43 | 12.10 | 12.25 | 18,079,734 | +0.24(+1.96%) |
Apr 19, 2011 | 12.00 | 12.03 | 11.86 | 12.01 | 15,930,202 | +0.00(+0.00%) |
Apr 18, 2011 | 12.03 | 12.06 | 11.74 | 12.01 | 22,177,438 | -0.18(-1.46%) |
Apr 15, 2011 | 11.90 | 12.24 | 11.84 | 12.19 | 30,857,052 | +0.29(+2.46%) |
Apr 14, 2011 | 11.80 | 11.93 | 11.64 | 11.90 | 20,721,828 | +0.07(+0.59%) |
Apr 13, 2011 | 11.92 | 11.96 | 11.73 | 11.83 | 19,596,030 | -0.01(-0.10%) |
Apr 12, 2011 | 11.89 | 12.09 | 11.80 | 11.84 | 19,026,002 | -0.19(-1.57%) |
Apr 11, 2011 | 12.05 | 12.21 | 11.92 | 12.03 | 15,192,292 | +0.02(+0.16%) |
Apr 08, 2011 | 12.19 | 12.29 | 11.92 | 12.01 | 14,636,749 | -0.15(-1.24%) |
Apr 07, 2011 | 12.24 | 12.31 | 12.01 | 12.16 | 25,172,752 | -0.12(-1.00%) |
Apr 06, 2011 | 12.39 | 12.57 | 12.20 | 12.28 | 18,545,148 | +0.00(+0.03%) |
Apr 05, 2011 | 12.10 | 12.67 | 12.07 | 12.28 | 33,329,594 | +0.17(+1.43%) |
Apr 04, 2011 | 12.09 | 12.20 | 11.90 | 12.10 | 18,389,878 | +0.01(+0.10%) |
Apr 01, 2011 | 12.12 | 12.23 | 11.84 | 12.09 | 23,160,636 | +0.12(+1.03%) |
Mar 31, 2011 | 12.19 | 12.22 | 11.96 | 11.97 | 27,798,372 | -0.23(-1.87%) |
Mar 30, 2011 | 12.20 | 12.29 | 11.99 | 12.20 | 25,244,342 | +0.21(+1.77%) |
Mar 29, 2011 | 11.68 | 12.01 | 11.68 | 11.98 | 26,789,046 | +0.29(+2.44%) |
Mar 28, 2011 | 12.27 | 12.27 | 11.68 | 11.70 | 62,059,140 | -0.52(-4.29%) |
Mar 25, 2011 | 12.30 | 12.49 | 12.22 | 12.22 | 20,653,056 | -0.02(-0.19%) |
Mar 24, 2011 | 11.93 | 12.25 | 11.84 | 12.25 | 23,538,350 | +0.42(+3.55%) |
Mar 23, 2011 | 11.65 | 11.87 | 11.56 | 11.83 | 16,132,097 | +0.17(+1.49%) |
Mar 22, 2011 | 11.77 | 11.77 | 11.56 | 11.65 | 26,778,400 | -0.14(-1.18%) |
Mar 21, 2011 | 11.94 | 12.07 | 11.74 | 11.79 | 16,742,364 | +0.04(+0.36%) |
Mar 18, 2011 | 11.69 | 11.98 | 11.66 | 11.75 | 32,223,146 | +0.20(+1.74%) |
Mar 17, 2011 | 11.65 | 11.91 | 11.49 | 11.55 | 23,778,916 | +0.08(+0.74%) |
Mar 16, 2011 | 11.71 | 11.89 | 11.42 | 11.46 | 37,485,080 | -0.27(-2.33%) |
Mar 15, 2011 | 11.53 | 11.92 | 11.46 | 11.74 | 30,510,880 | -0.13(-1.07%) |
Mar 14, 2011 | 11.85 | 11.88 | 11.61 | 11.87 | 24,426,272 | -0.06(-0.48%) |
Mar 11, 2011 | 11.92 | 12.07 | 11.82 | 11.92 | 21,424,994 | -0.06(-0.51%) |
Mar 10, 2011 | 11.97 | 12.25 | 11.83 | 11.98 | 30,658,154 | -0.10(-0.80%) |
Mar 09, 2011 | 12.15 | 12.16 | 11.82 | 12.08 | 29,609,466 | -0.13(-1.07%) |
Mar 08, 2011 | 12.15 | 12.32 | 12.10 | 12.21 | 28,697,522 | +0.07(+0.54%) |
Mar 07, 2011 | 12.39 | 12.52 | 12.02 | 12.15 | 29,754,468 | -0.19(-1.58%) |
Mar 04, 2011 | 12.59 | 12.65 | 12.26 | 12.34 | 29,174,756 | -0.36(-2.81%) |
Mar 03, 2011 | 12.50 | 12.95 | 12.49 | 12.70 | 21,721,982 | +0.10(+0.76%) |
Mar 02, 2011 | 12.41 | 12.68 | 12.30 | 12.60 | 22,856,038 | +0.15(+1.21%) |
Mar 01, 2011 | 13.01 | 13.01 | 12.40 | 12.45 | 33,334,294 | -0.47(-3.63%) |
Feb 28, 2011 | 13.00 | 13.11 | 12.86 | 12.92 | 20,896,596 | -0.05(-0.37%) |
Feb 25, 2011 | 12.80 | 13.02 | 12.78 | 12.97 | 26,956,966 | +0.21(+1.63%) |
Feb 24, 2011 | 12.65 | 12.80 | 12.53 | 12.76 | 24,576,350 | +0.09(+0.73%) |
Feb 23, 2011 | 13.02 | 13.10 | 12.66 | 12.67 | 31,711,516 | -0.31(-2.38%) |
Feb 22, 2011 | 13.16 | 13.31 | 12.93 | 12.98 | 22,274,650 | -0.34(-2.55%) |
Feb 18, 2011 | 13.36 | 13.41 | 13.27 | 13.32 | 23,669,112 | -0.06(-0.46%) |
Feb 17, 2011 | 13.27 | 13.63 | 13.27 | 13.38 | 27,725,112 | +0.09(+0.67%) |
Feb 16, 2011 | 13.30 | 13.39 | 13.19 | 13.29 | 19,704,514 | +0.00(+0.00%) |
Feb 15, 2011 | 12.99 | 13.32 | 12.99 | 13.29 | 26,242,294 | +0.23(+1.77%) |
Feb 14, 2011 | 13.30 | 13.31 | 12.98 | 13.06 | 27,256,192 | -0.25(-1.88%) |
Feb 11, 2011 | 13.18 | 13.39 | 13.09 | 13.31 | 37,953,216 | +0.01(+0.06%) |
Feb 10, 2011 | 12.25 | 13.41 | 12.24 | 13.30 | 75,162,736 | +0.98(+7.95%) |
Feb 09, 2011 | 12.49 | 12.54 | 12.27 | 12.32 | 32,161,786 | -0.27(-2.11%) |
Feb 08, 2011 | 12.45 | 12.63 | 12.43 | 12.59 | 18,990,512 | +0.16(+1.26%) |
Feb 07, 2011 | 12.39 | 12.57 | 12.37 | 12.43 | 30,588,542 | +0.01(+0.08%) |
Feb 04, 2011 | 12.29 | 12.44 | 12.13 | 12.42 | 27,212,798 | +0.06(+0.50%) |
Feb 03, 2011 | 12.25 | 12.50 | 12.25 | 12.36 | 31,685,394 | +0.07(+0.53%) |
Feb 02, 2011 | 12.15 | 12.39 | 12.10 | 12.29 | 33,125,192 | +0.09(+0.76%) |