Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.63 | 12.68 | 12.44 | 12.63 | 36,266,620 | +0.00(+0.00%) |
Apr 28, 2011 | 12.79 | 12.84 | 12.47 | 12.63 | 26,969,820 | -0.19(-1.44%) |
Apr 27, 2011 | 12.56 | 12.85 | 12.55 | 12.81 | 20,821,700 | +0.25(+1.99%) |
Apr 26, 2011 | 12.35 | 12.56 | 12.31 | 12.56 | 20,624,118 | +0.25(+2.03%) |
Apr 25, 2011 | 12.27 | 12.32 | 12.18 | 12.31 | 14,051,902 | +0.04(+0.33%) |
Apr 21, 2011 | 12.22 | 12.28 | 12.08 | 12.27 | 15,933,187 | -0.02(-0.20%) |
Apr 20, 2011 | 12.19 | 12.43 | 12.18 | 12.30 | 23,281,382 | +0.54(+4.62%) |
Apr 19, 2011 | 11.64 | 11.89 | 11.64 | 11.75 | 17,577,222 | +0.10(+0.86%) |
Apr 18, 2011 | 11.72 | 11.75 | 11.60 | 11.65 | 24,493,006 | -0.19(-1.63%) |
Apr 15, 2011 | 11.96 | 11.99 | 11.77 | 11.85 | 23,651,932 | -0.05(-0.41%) |
Apr 14, 2011 | 11.85 | 11.95 | 11.80 | 11.89 | 24,394,016 | -0.08(-0.67%) |
Apr 13, 2011 | 12.14 | 12.18 | 11.93 | 11.97 | 20,154,470 | -0.12(-1.00%) |
Apr 12, 2011 | 12.23 | 12.26 | 11.98 | 12.10 | 21,202,952 | -0.24(-1.96%) |
Apr 11, 2011 | 12.34 | 12.39 | 12.21 | 12.34 | 15,419,019 | +0.02(+0.13%) |
Apr 08, 2011 | 12.53 | 12.59 | 12.28 | 12.32 | 13,161,460 | -0.15(-1.23%) |
Apr 07, 2011 | 12.61 | 12.63 | 12.26 | 12.47 | 22,638,316 | -0.20(-1.59%) |
Apr 06, 2011 | 12.56 | 12.76 | 12.51 | 12.68 | 16,590,668 | +0.18(+1.42%) |
Apr 05, 2011 | 12.39 | 12.57 | 12.38 | 12.50 | 17,129,994 | +0.10(+0.84%) |
Apr 04, 2011 | 12.50 | 12.54 | 12.28 | 12.39 | 26,106,882 | -0.10(-0.84%) |
Apr 01, 2011 | 12.72 | 12.76 | 12.44 | 12.50 | 15,830,000 | -0.07(-0.58%) |
Mar 31, 2011 | 12.67 | 12.76 | 12.55 | 12.57 | 14,226,015 | -0.09(-0.70%) |
Mar 30, 2011 | 12.68 | 12.79 | 12.52 | 12.66 | 14,153,851 | +0.02(+0.19%) |
Mar 29, 2011 | 12.40 | 12.73 | 12.37 | 12.63 | 20,896,168 | +0.19(+1.49%) |
Mar 28, 2011 | 12.43 | 12.51 | 12.38 | 12.45 | 14,747,816 | +0.03(+0.26%) |
Mar 25, 2011 | 12.42 | 12.55 | 12.35 | 12.42 | 17,318,252 | -0.01(-0.06%) |
Mar 24, 2011 | 12.32 | 12.44 | 12.18 | 12.43 | 18,650,096 | +0.23(+1.85%) |
Mar 23, 2011 | 12.11 | 12.24 | 11.92 | 12.20 | 21,272,138 | +0.04(+0.33%) |
Mar 22, 2011 | 12.20 | 12.30 | 12.11 | 12.16 | 13,262,553 | -0.08(-0.66%) |
Mar 21, 2011 | 12.27 | 12.36 | 12.11 | 12.24 | 16,220,027 | +0.30(+2.49%) |
Mar 18, 2011 | 12.12 | 12.15 | 11.89 | 11.94 | 24,314,816 | +0.01(+0.07%) |
Mar 17, 2011 | 11.81 | 12.05 | 11.81 | 11.93 | 19,570,654 | +0.30(+2.59%) |
Mar 16, 2011 | 11.89 | 12.02 | 11.56 | 11.63 | 28,911,116 | -0.34(-2.86%) |
Mar 15, 2011 | 11.65 | 12.04 | 11.47 | 11.97 | 26,370,458 | -0.06(-0.53%) |
Mar 14, 2011 | 12.02 | 12.14 | 11.92 | 12.04 | 19,802,476 | -0.03(-0.27%) |
Mar 11, 2011 | 11.97 | 12.26 | 11.89 | 12.07 | 20,332,260 | +0.03(+0.27%) |
Mar 10, 2011 | 12.14 | 12.26 | 12.02 | 12.04 | 28,616,122 | -0.27(-2.22%) |
Mar 09, 2011 | 12.66 | 12.69 | 12.20 | 12.31 | 39,980,204 | -0.39(-3.10%) |
Mar 08, 2011 | 12.86 | 12.88 | 12.61 | 12.71 | 35,057,332 | -0.14(-1.07%) |
Mar 07, 2011 | 13.50 | 13.50 | 12.67 | 12.84 | 30,869,334 | -0.62(-4.60%) |
Mar 04, 2011 | 13.55 | 13.58 | 13.34 | 13.46 | 17,650,760 | -0.10(-0.71%) |
Mar 03, 2011 | 13.27 | 13.62 | 13.27 | 13.56 | 21,833,508 | +0.35(+2.62%) |
Mar 02, 2011 | 12.97 | 13.25 | 12.97 | 13.21 | 23,768,464 | +0.18(+1.36%) |
Mar 01, 2011 | 13.32 | 13.48 | 13.01 | 13.04 | 42,308,536 | -0.19(-1.40%) |
Feb 28, 2011 | 12.98 | 13.31 | 12.98 | 13.22 | 32,728,594 | +0.31(+2.37%) |
Feb 25, 2011 | 12.90 | 12.94 | 12.59 | 12.92 | 25,055,798 | +0.23(+1.83%) |
Feb 24, 2011 | 12.57 | 12.72 | 12.44 | 12.68 | 23,262,916 | +0.15(+1.22%) |
Feb 23, 2011 | 12.68 | 12.85 | 12.38 | 12.53 | 30,054,236 | -0.02(-0.13%) |
Feb 22, 2011 | 13.03 | 13.04 | 12.52 | 12.55 | 31,721,346 | -0.65(-4.89%) |
Feb 18, 2011 | 13.21 | 13.22 | 13.04 | 13.19 | 15,451,126 | +0.04(+0.27%) |
Feb 17, 2011 | 13.07 | 13.25 | 12.96 | 13.16 | 16,873,942 | +0.06(+0.43%) |
Feb 16, 2011 | 13.00 | 13.28 | 12.93 | 13.10 | 22,684,066 | +0.18(+1.42%) |
Feb 15, 2011 | 12.97 | 13.00 | 12.83 | 12.92 | 15,149,539 | -0.06(-0.49%) |
Feb 14, 2011 | 12.83 | 13.00 | 12.80 | 12.98 | 16,202,706 | +0.15(+1.19%) |
Feb 11, 2011 | 12.85 | 12.94 | 12.74 | 12.83 | 16,149,189 | -0.09(-0.68%) |
Feb 10, 2011 | 12.63 | 12.93 | 12.55 | 12.92 | 23,725,918 | +0.20(+1.61%) |
Feb 09, 2011 | 12.89 | 12.90 | 12.64 | 12.71 | 25,773,820 | -0.24(-1.83%) |
Feb 08, 2011 | 13.13 | 13.16 | 12.88 | 12.95 | 20,834,598 | -0.18(-1.40%) |
Feb 07, 2011 | 13.24 | 13.36 | 13.04 | 13.13 | 19,250,810 | -0.08(-0.61%) |
Feb 04, 2011 | 12.95 | 13.22 | 12.84 | 13.21 | 18,750,284 | +0.28(+2.17%) |
Feb 03, 2011 | 13.09 | 13.09 | 12.81 | 12.93 | 25,225,232 | -0.17(-1.28%) |
Feb 02, 2011 | 12.95 | 13.24 | 12.94 | 13.10 | 28,513,372 | +0.10(+0.80%) |