Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.04 | 12.16 | 11.98 | 12.10 | 75,381,784 | +0.08(+0.67%) |
Apr 28, 2011 | 11.92 | 12.04 | 11.91 | 12.02 | 59,768,632 | +0.12(+0.97%) |
Apr 27, 2011 | 11.70 | 11.98 | 11.67 | 11.91 | 79,735,968 | +0.25(+2.18%) |
Apr 26, 2011 | 11.64 | 11.73 | 11.54 | 11.65 | 64,173,888 | +0.03(+0.25%) |
Apr 25, 2011 | 11.52 | 11.64 | 11.49 | 11.63 | 78,529,656 | +0.20(+1.77%) |
Apr 21, 2011 | 11.82 | 11.86 | 11.03 | 11.42 | 240,812,400 | -0.35(-2.94%) |
Apr 20, 2011 | 11.94 | 12.05 | 11.76 | 11.77 | 112,312,296 | -0.08(-0.68%) |
Apr 19, 2011 | 11.72 | 11.88 | 11.68 | 11.85 | 57,226,892 | +0.07(+0.64%) |
Apr 18, 2011 | 11.73 | 11.81 | 11.67 | 11.78 | 80,554,000 | -0.07(-0.63%) |
Apr 15, 2011 | 11.86 | 11.91 | 11.74 | 11.85 | 85,715,312 | +0.02(+0.19%) |
Apr 14, 2011 | 11.80 | 11.90 | 11.78 | 11.83 | 84,337,608 | +0.02(+0.15%) |
Apr 13, 2011 | 11.86 | 11.87 | 11.74 | 11.81 | 51,752,740 | +0.00(+0.00%) |
Apr 12, 2011 | 11.89 | 11.98 | 11.79 | 11.81 | 76,408,000 | -0.12(-1.02%) |
Apr 11, 2011 | 11.86 | 11.97 | 11.82 | 11.93 | 64,948,680 | +0.12(+1.03%) |
Apr 08, 2011 | 11.74 | 11.86 | 11.72 | 11.81 | 61,111,976 | +0.08(+0.64%) |
Apr 07, 2011 | 11.71 | 11.74 | 11.63 | 11.74 | 76,419,048 | +0.02(+0.20%) |
Apr 06, 2011 | 11.83 | 11.85 | 11.70 | 11.71 | 78,242,104 | -0.09(-0.78%) |
Apr 05, 2011 | 11.83 | 11.87 | 11.76 | 11.80 | 55,747,812 | -0.05(-0.44%) |
Apr 04, 2011 | 11.86 | 11.90 | 11.80 | 11.86 | 73,487,128 | +0.09(+0.79%) |
Apr 01, 2011 | 11.75 | 11.80 | 11.69 | 11.76 | 48,622,000 | +0.04(+0.34%) |
Mar 31, 2011 | 11.70 | 11.85 | 11.67 | 11.72 | 71,151,320 | -0.02(-0.14%) |
Mar 30, 2011 | 11.74 | 11.74 | 11.74 | 11.74 | 66,791,844 | -0.02(-0.21%) |
Mar 29, 2011 | 11.61 | 11.78 | 11.61 | 11.76 | 58,612,536 | +0.06(+0.54%) |
Mar 28, 2011 | 11.79 | 11.81 | 11.66 | 11.70 | 49,468,320 | -0.05(-0.39%) |
Mar 25, 2011 | 11.75 | 11.83 | 11.72 | 11.75 | 66,587,188 | +0.03(+0.25%) |
Mar 24, 2011 | 11.54 | 11.75 | 11.44 | 11.72 | 85,749,000 | +0.22(+1.91%) |
Mar 23, 2011 | 11.48 | 11.54 | 11.39 | 11.50 | 59,713,796 | -0.01(-0.10%) |
Mar 22, 2011 | 11.52 | 11.59 | 11.44 | 11.51 | 79,596,864 | -0.02(-0.18%) |
Mar 21, 2011 | 11.55 | 11.60 | 11.50 | 11.53 | 82,522,816 | -0.12(-1.02%) |
Mar 18, 2011 | 11.66 | 11.71 | 11.53 | 11.65 | 138,374,592 | +0.17(+1.51%) |
Mar 17, 2011 | 11.27 | 11.51 | 11.24 | 11.48 | 102,238,392 | +0.33(+3.01%) |
Mar 16, 2011 | 11.34 | 11.37 | 11.05 | 11.14 | 121,375,712 | -0.27(-2.33%) |
Mar 15, 2011 | 11.38 | 11.46 | 11.34 | 11.41 | 137,652,992 | -0.03(-0.25%) |
Mar 14, 2011 | 11.23 | 11.70 | 11.23 | 11.44 | 293,657,216 | +0.20(+1.75%) |
Mar 11, 2011 | 11.16 | 11.29 | 11.14 | 11.24 | 69,513,864 | +0.07(+0.62%) |
Mar 10, 2011 | 11.29 | 11.30 | 11.16 | 11.17 | 74,213,272 | -0.18(-1.58%) |
Mar 09, 2011 | 11.32 | 11.37 | 11.26 | 11.35 | 50,546,516 | -0.01(-0.10%) |
Mar 08, 2011 | 11.33 | 11.40 | 11.24 | 11.36 | 65,320,660 | +0.04(+0.36%) |
Mar 07, 2011 | 11.34 | 11.35 | 11.17 | 11.32 | 79,346,352 | -0.03(-0.25%) |
Mar 04, 2011 | 11.38 | 11.49 | 11.27 | 11.35 | 88,470,240 | -0.06(-0.56%) |
Mar 03, 2011 | 11.19 | 11.45 | 11.15 | 11.41 | 101,904,632 | +0.33(+3.02%) |
Mar 02, 2011 | 11.07 | 11.08 | 10.95 | 11.08 | 80,502,392 | +0.03(+0.26%) |
Mar 01, 2011 | 11.17 | 11.25 | 11.04 | 11.05 | 89,807,208 | -0.06(-0.52%) |
Feb 28, 2011 | 10.94 | 11.15 | 10.91 | 11.11 | 86,341,032 | +0.22(+2.01%) |
Feb 25, 2011 | 10.92 | 10.94 | 10.80 | 10.89 | 53,962,240 | -0.02(-0.21%) |
Feb 24, 2011 | 10.86 | 10.94 | 10.78 | 10.91 | 70,693,976 | +0.08(+0.75%) |
Feb 23, 2011 | 10.84 | 10.89 | 10.78 | 10.83 | 74,728,688 | -0.07(-0.69%) |
Feb 22, 2011 | 10.90 | 11.04 | 10.81 | 10.90 | 107,328,024 | -0.17(-1.56%) |
Feb 18, 2011 | 11.18 | 11.18 | 11.01 | 11.08 | 70,233,944 | -0.10(-0.93%) |
Feb 17, 2011 | 11.09 | 11.19 | 10.98 | 11.18 | 73,929,456 | +0.05(+0.47%) |
Feb 16, 2011 | 11.01 | 11.14 | 10.97 | 11.13 | 64,840,548 | +0.13(+1.21%) |
Feb 15, 2011 | 10.94 | 11.00 | 10.86 | 11.00 | 64,582,100 | +0.00(+0.00%) |
Feb 14, 2011 | 10.86 | 11.00 | 10.81 | 11.00 | 61,865,784 | +0.13(+1.18%) |
Feb 11, 2011 | 10.80 | 10.94 | 10.75 | 10.87 | 72,583,496 | -0.08(-0.70%) |
Feb 10, 2011 | 10.97 | 11.00 | 10.90 | 10.94 | 67,518,528 | -0.05(-0.47%) |
Feb 09, 2011 | 11.01 | 11.04 | 10.88 | 11.00 | 59,041,212 | -0.06(-0.57%) |
Feb 08, 2011 | 10.97 | 11.07 | 10.96 | 11.06 | 43,712,796 | +0.07(+0.63%) |
Feb 07, 2011 | 11.12 | 11.14 | 10.96 | 10.99 | 70,538,240 | -0.15(-1.35%) |
Feb 04, 2011 | 11.02 | 11.14 | 10.93 | 11.14 | 75,635,040 | +0.23(+2.12%) |
Feb 03, 2011 | 10.89 | 11.11 | 10.77 | 10.91 | 113,415,576 | -0.03(-0.32%) |
Feb 02, 2011 | 11.02 | 11.09 | 10.86 | 10.94 | 126,716,448 | -0.04(-0.37%) |