Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2011 | 12.66 | 13.04 | 12.57 | 13.00 | 27,376,320 | +0.42(+3.38%) |
Jan 31, 2011 | 12.72 | 12.92 | 12.52 | 12.57 | 30,037,382 | -0.06(-0.51%) |
Jan 28, 2011 | 12.98 | 13.02 | 12.56 | 12.64 | 30,040,418 | -0.26(-2.05%) |
Jan 27, 2011 | 12.38 | 12.94 | 12.38 | 12.90 | 30,355,168 | +0.51(+4.14%) |
Jan 26, 2011 | 12.30 | 12.48 | 12.27 | 12.39 | 16,534,256 | +0.07(+0.59%) |
Jan 25, 2011 | 12.25 | 12.34 | 12.12 | 12.32 | 23,020,520 | +0.00(+0.03%) |
Jan 24, 2011 | 12.09 | 12.34 | 12.02 | 12.31 | 17,976,316 | +0.28(+2.37%) |
Jan 21, 2011 | 12.16 | 12.17 | 11.99 | 12.03 | 15,994,633 | -0.04(-0.30%) |
Jan 20, 2011 | 12.20 | 12.20 | 11.79 | 12.06 | 26,326,382 | -0.14(-1.15%) |
Jan 19, 2011 | 12.13 | 12.30 | 12.09 | 12.20 | 34,130,796 | +0.02(+0.20%) |
Jan 18, 2011 | 12.23 | 12.30 | 12.01 | 12.18 | 42,200,808 | -0.09(-0.75%) |
Jan 14, 2011 | 11.73 | 12.28 | 11.67 | 12.27 | 45,793,412 | +0.86(+7.55%) |
Jan 13, 2011 | 11.44 | 11.49 | 11.38 | 11.41 | 11,634,806 | -0.01(-0.11%) |
Jan 12, 2011 | 11.35 | 11.46 | 11.27 | 11.42 | 10,748,060 | +0.14(+1.24%) |
Jan 11, 2011 | 11.11 | 11.30 | 11.09 | 11.28 | 21,578,528 | +0.25(+2.25%) |
Jan 10, 2011 | 11.13 | 11.17 | 10.96 | 11.03 | 18,734,336 | -0.15(-1.36%) |
Jan 07, 2011 | 11.16 | 11.24 | 11.05 | 11.19 | 13,526,618 | +0.06(+0.50%) |
Jan 06, 2011 | 11.07 | 11.30 | 11.06 | 11.13 | 23,640,388 | +0.10(+0.95%) |
Jan 05, 2011 | 11.07 | 11.16 | 10.99 | 11.03 | 30,459,728 | -0.17(-1.50%) |
Jan 04, 2011 | 11.27 | 11.30 | 11.15 | 11.19 | 20,615,712 | -0.07(-0.64%) |