Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.96 | 12.08 | 11.83 | 11.96 | 15,121,590 | -0.02(-0.16%) |
Apr 28, 2011 | 12.19 | 12.22 | 11.89 | 11.98 | 17,249,054 | -0.26(-2.16%) |
Apr 27, 2011 | 12.25 | 12.27 | 12.00 | 12.24 | 16,930,982 | -0.06(-0.46%) |
Apr 26, 2011 | 12.34 | 12.40 | 12.17 | 12.30 | 21,827,644 | -0.30(-2.40%) |
Apr 25, 2011 | 12.64 | 12.70 | 12.53 | 12.60 | 8,625,442 | -0.05(-0.37%) |
Apr 21, 2011 | 12.78 | 12.79 | 12.53 | 12.65 | 13,152,316 | -0.01(-0.07%) |
Apr 20, 2011 | 12.90 | 13.03 | 12.59 | 12.66 | 28,267,290 | +0.09(+0.75%) |
Apr 19, 2011 | 13.04 | 13.07 | 12.48 | 12.56 | 24,468,336 | -0.44(-3.41%) |
Apr 18, 2011 | 13.03 | 13.09 | 12.67 | 13.01 | 22,525,610 | -0.22(-1.64%) |
Apr 15, 2011 | 13.17 | 13.26 | 13.08 | 13.23 | 14,995,019 | +0.06(+0.43%) |
Apr 14, 2011 | 12.92 | 13.32 | 12.91 | 13.17 | 34,165,484 | +0.23(+1.75%) |
Apr 13, 2011 | 12.33 | 13.04 | 12.28 | 12.94 | 61,376,548 | +1.03(+8.64%) |
Apr 12, 2011 | 11.90 | 11.99 | 11.72 | 11.91 | 17,868,608 | -0.14(-1.18%) |
Apr 11, 2011 | 12.47 | 12.48 | 11.98 | 12.05 | 19,416,948 | -0.37(-2.97%) |
Apr 08, 2011 | 12.57 | 12.59 | 12.29 | 12.42 | 24,283,746 | -0.07(-0.53%) |
Apr 07, 2011 | 12.69 | 12.83 | 12.46 | 12.49 | 15,241,507 | -0.21(-1.64%) |
Apr 06, 2011 | 12.71 | 12.72 | 12.54 | 12.70 | 9,014,846 | +0.10(+0.83%) |
Apr 05, 2011 | 12.58 | 12.69 | 12.51 | 12.59 | 12,313,837 | +0.07(+0.53%) |
Apr 04, 2011 | 12.63 | 12.72 | 12.44 | 12.53 | 13,406,513 | +0.00(+0.00%) |
Apr 01, 2011 | 12.68 | 12.85 | 12.23 | 12.53 | 22,959,534 | +0.10(+0.84%) |
Mar 31, 2011 | 12.33 | 12.43 | 12.18 | 12.42 | 18,880,216 | -0.02(-0.15%) |
Mar 30, 2011 | 12.44 | 12.44 | 12.44 | 12.44 | 17,272,950 | +0.29(+2.41%) |
Mar 29, 2011 | 12.18 | 12.24 | 12.04 | 12.15 | 9,512,772 | -0.03(-0.23%) |
Mar 28, 2011 | 12.58 | 12.61 | 12.17 | 12.18 | 17,328,240 | -0.31(-2.50%) |
Mar 25, 2011 | 12.83 | 12.92 | 12.46 | 12.49 | 24,596,170 | +0.11(+0.92%) |
Mar 24, 2011 | 12.14 | 12.43 | 12.04 | 12.38 | 21,760,920 | +0.39(+3.23%) |
Mar 23, 2011 | 12.04 | 12.09 | 11.81 | 11.99 | 17,313,426 | -0.08(-0.63%) |
Mar 22, 2011 | 12.25 | 12.46 | 12.06 | 12.06 | 20,220,576 | -0.11(-0.93%) |
Mar 21, 2011 | 12.02 | 12.21 | 12.00 | 12.18 | 18,230,508 | +0.39(+3.29%) |
Mar 18, 2011 | 12.10 | 12.22 | 11.78 | 11.79 | 15,134,432 | -0.15(-1.27%) |
Mar 17, 2011 | 11.93 | 12.09 | 11.85 | 11.94 | 17,911,780 | +0.26(+2.27%) |
Mar 16, 2011 | 11.96 | 12.09 | 11.58 | 11.68 | 26,768,150 | -0.31(-2.60%) |
Mar 15, 2011 | 11.85 | 12.06 | 11.82 | 11.99 | 22,306,930 | -0.11(-0.94%) |
Mar 14, 2011 | 12.19 | 12.28 | 11.92 | 12.10 | 15,050,406 | -0.24(-1.91%) |
Mar 11, 2011 | 11.91 | 12.44 | 11.86 | 12.34 | 21,669,960 | +0.18(+1.48%) |
Mar 10, 2011 | 12.60 | 12.60 | 12.04 | 12.16 | 35,789,796 | -0.61(-4.81%) |
Mar 09, 2011 | 12.83 | 13.08 | 12.66 | 12.77 | 19,121,228 | -0.05(-0.37%) |
Mar 08, 2011 | 12.71 | 12.92 | 12.68 | 12.82 | 12,682,464 | +0.12(+0.97%) |
Mar 07, 2011 | 12.99 | 12.99 | 12.55 | 12.70 | 23,699,722 | -0.30(-2.33%) |
Mar 04, 2011 | 13.19 | 13.19 | 12.85 | 13.00 | 15,592,293 | -0.08(-0.58%) |
Mar 03, 2011 | 12.88 | 13.22 | 12.76 | 13.07 | 20,415,706 | +0.42(+3.28%) |
Mar 02, 2011 | 12.74 | 12.96 | 12.55 | 12.66 | 21,096,680 | -0.17(-1.33%) |
Mar 01, 2011 | 13.25 | 13.28 | 12.74 | 12.83 | 24,305,016 | -0.34(-2.58%) |
Feb 28, 2011 | 13.41 | 13.54 | 13.13 | 13.17 | 17,496,104 | -0.11(-0.85%) |
Feb 25, 2011 | 13.01 | 13.33 | 12.96 | 13.28 | 20,292,488 | +0.42(+3.23%) |
Feb 24, 2011 | 12.73 | 12.96 | 12.48 | 12.87 | 23,282,760 | +0.12(+0.96%) |
Feb 23, 2011 | 13.08 | 13.15 | 12.38 | 12.74 | 38,774,744 | -0.42(-3.16%) |
Feb 22, 2011 | 13.60 | 13.75 | 13.15 | 13.16 | 37,303,472 | -0.84(-6.01%) |
Feb 18, 2011 | 14.18 | 14.19 | 13.89 | 14.00 | 21,150,712 | -0.11(-0.80%) |
Feb 17, 2011 | 14.17 | 14.23 | 14.08 | 14.11 | 15,318,680 | -0.11(-0.80%) |
Feb 16, 2011 | 14.30 | 14.39 | 14.15 | 14.23 | 22,616,880 | -0.03(-0.20%) |
Feb 15, 2011 | 14.17 | 14.32 | 14.12 | 14.26 | 19,915,108 | +0.02(+0.13%) |
Feb 14, 2011 | 14.31 | 14.48 | 14.01 | 14.24 | 52,390,916 | -0.44(-3.02%) |
Feb 11, 2011 | 14.99 | 15.06 | 14.59 | 14.68 | 38,493,168 | -0.23(-1.52%) |
Feb 10, 2011 | 14.72 | 15.04 | 14.45 | 14.91 | 26,792,424 | +0.08(+0.51%) |
Feb 09, 2011 | 14.81 | 14.87 | 14.53 | 14.83 | 20,053,658 | +0.01(+0.06%) |
Feb 08, 2011 | 14.77 | 15.03 | 14.60 | 14.82 | 45,089,128 | +0.71(+5.02%) |
Feb 07, 2011 | 14.06 | 14.33 | 13.82 | 14.11 | 18,161,746 | +0.12(+0.88%) |
Feb 04, 2011 | 14.21 | 14.21 | 13.91 | 13.99 | 16,996,720 | -0.32(-2.24%) |
Feb 03, 2011 | 14.40 | 14.58 | 14.10 | 14.31 | 18,556,922 | -0.05(-0.33%) |
Feb 02, 2011 | 14.27 | 14.49 | 14.02 | 14.36 | 16,960,972 | +0.10(+0.73%) |