Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.45 | 15.71 | 15.33 | 15.69 | 230,507,200 | +0.24(+1.53%) |
Apr 28, 2011 | 15.21 | 15.50 | 15.21 | 15.45 | 81,065,680 | +0.12(+0.75%) |
Apr 27, 2011 | 15.27 | 15.37 | 15.13 | 15.33 | 101,123,240 | +0.10(+0.67%) |
Apr 26, 2011 | 14.78 | 15.27 | 14.78 | 15.23 | 155,634,480 | +0.37(+2.46%) |
Apr 25, 2011 | 14.65 | 14.91 | 14.45 | 14.87 | 120,718,736 | +0.33(+2.24%) |
Apr 21, 2011 | 14.49 | 14.56 | 14.36 | 14.54 | 114,590,456 | +0.03(+0.23%) |
Apr 20, 2011 | 14.37 | 14.53 | 14.19 | 14.51 | 257,747,520 | +1.05(+7.80%) |
Apr 19, 2011 | 13.33 | 13.54 | 13.29 | 13.46 | 118,548,152 | +0.16(+1.22%) |
Apr 18, 2011 | 13.23 | 13.37 | 13.18 | 13.29 | 68,590,784 | -0.09(-0.66%) |
Apr 15, 2011 | 13.28 | 13.38 | 13.23 | 13.38 | 65,358,524 | +0.12(+0.87%) |
Apr 14, 2011 | 13.31 | 13.32 | 13.15 | 13.27 | 77,957,152 | -0.14(-1.01%) |
Apr 13, 2011 | 13.47 | 13.52 | 13.36 | 13.40 | 57,503,848 | +0.01(+0.10%) |
Apr 12, 2011 | 13.56 | 13.60 | 13.34 | 13.39 | 76,959,624 | -0.24(-1.79%) |
Apr 11, 2011 | 13.60 | 13.69 | 13.56 | 13.63 | 63,710,280 | +0.07(+0.50%) |
Apr 08, 2011 | 13.58 | 13.69 | 13.52 | 13.56 | 68,593,592 | -0.01(-0.05%) |
Apr 07, 2011 | 13.50 | 13.61 | 13.43 | 13.57 | 76,157,880 | +0.05(+0.40%) |
Apr 06, 2011 | 13.46 | 13.52 | 13.35 | 13.52 | 83,046,304 | +0.16(+1.22%) |
Apr 05, 2011 | 13.27 | 13.47 | 13.25 | 13.35 | 92,422,104 | +0.15(+1.13%) |
Apr 04, 2011 | 13.41 | 13.42 | 13.12 | 13.21 | 102,356,168 | -0.16(-1.17%) |
Apr 01, 2011 | 13.81 | 13.81 | 13.25 | 13.36 | 121,943,320 | -0.31(-2.28%) |
Mar 31, 2011 | 13.75 | 13.80 | 13.51 | 13.67 | 129,185,040 | -0.19(-1.37%) |
Mar 30, 2011 | 13.84 | 13.86 | 13.63 | 13.86 | 80,534,984 | +0.12(+0.89%) |
Mar 29, 2011 | 13.73 | 13.75 | 13.54 | 13.74 | 87,878,840 | -0.04(-0.30%) |
Mar 28, 2011 | 13.85 | 14.00 | 13.77 | 13.78 | 54,770,748 | -0.02(-0.15%) |
Mar 25, 2011 | 13.75 | 13.96 | 13.69 | 13.80 | 77,455,496 | -0.01(-0.05%) |
Mar 24, 2011 | 13.90 | 13.90 | 13.74 | 13.81 | 72,942,832 | +0.06(+0.44%) |
Mar 23, 2011 | 13.61 | 13.79 | 13.56 | 13.75 | 55,973,956 | +0.10(+0.72%) |
Mar 22, 2011 | 13.67 | 13.69 | 13.54 | 13.65 | 67,837,768 | -0.03(-0.22%) |
Mar 21, 2011 | 13.78 | 13.81 | 13.47 | 13.68 | 64,015,424 | +0.18(+1.30%) |
Mar 18, 2011 | 13.54 | 13.65 | 13.47 | 13.50 | 109,220,592 | +0.02(+0.15%) |
Mar 17, 2011 | 13.56 | 13.59 | 13.42 | 13.48 | 87,150,968 | +0.06(+0.47%) |
Mar 16, 2011 | 13.57 | 13.80 | 13.35 | 13.42 | 125,123,800 | -0.25(-1.85%) |
Mar 15, 2011 | 13.71 | 13.77 | 13.56 | 13.67 | 118,922,648 | -0.45(-3.17%) |
Mar 14, 2011 | 14.00 | 14.15 | 13.97 | 14.12 | 72,252,744 | -0.02(-0.14%) |
Mar 11, 2011 | 13.98 | 14.20 | 13.96 | 14.14 | 67,373,240 | +0.05(+0.38%) |
Mar 10, 2011 | 14.19 | 14.24 | 14.04 | 14.09 | 102,016,128 | -0.28(-1.93%) |
Mar 09, 2011 | 14.28 | 14.46 | 14.19 | 14.36 | 89,280,088 | +0.05(+0.33%) |
Mar 08, 2011 | 14.40 | 14.40 | 14.24 | 14.32 | 84,269,160 | -0.05(-0.38%) |
Mar 07, 2011 | 14.70 | 14.73 | 14.28 | 14.37 | 85,009,096 | -0.24(-1.62%) |
Mar 04, 2011 | 14.82 | 14.96 | 14.50 | 14.61 | 95,450,896 | -0.16(-1.06%) |
Mar 03, 2011 | 14.68 | 14.82 | 14.67 | 14.76 | 74,533,192 | +0.20(+1.40%) |
Mar 02, 2011 | 14.51 | 14.70 | 14.50 | 14.56 | 77,031,992 | +0.07(+0.47%) |
Mar 01, 2011 | 14.64 | 14.70 | 14.47 | 14.49 | 85,585,096 | -0.05(-0.37%) |
Feb 28, 2011 | 14.74 | 14.80 | 14.48 | 14.55 | 97,850,200 | -0.26(-1.78%) |
Feb 25, 2011 | 14.58 | 14.91 | 14.54 | 14.81 | 78,922,288 | +0.39(+2.70%) |
Feb 24, 2011 | 14.30 | 14.51 | 14.25 | 14.42 | 80,430,376 | +0.09(+0.64%) |
Feb 23, 2011 | 14.70 | 14.72 | 14.24 | 14.33 | 123,283,944 | -0.45(-3.03%) |
Feb 22, 2011 | 14.87 | 15.03 | 14.72 | 14.78 | 95,096,480 | -0.22(-1.49%) |
Feb 18, 2011 | 14.97 | 15.05 | 14.91 | 15.00 | 81,273,712 | +0.12(+0.77%) |
Feb 17, 2011 | 14.69 | 14.95 | 14.68 | 14.89 | 74,070,112 | +0.15(+1.01%) |
Feb 16, 2011 | 14.61 | 14.82 | 14.52 | 14.74 | 81,490,336 | +0.20(+1.40%) |
Feb 15, 2011 | 14.55 | 14.60 | 14.42 | 14.53 | 74,734,272 | -0.08(-0.56%) |
Feb 14, 2011 | 14.66 | 14.77 | 14.57 | 14.61 | 66,611,240 | -0.13(-0.87%) |
Feb 11, 2011 | 14.66 | 14.80 | 14.58 | 14.74 | 64,522,508 | -0.03(-0.18%) |
Feb 10, 2011 | 14.52 | 14.80 | 14.47 | 14.77 | 83,601,720 | +0.23(+1.58%) |
Feb 09, 2011 | 14.59 | 14.63 | 14.51 | 14.54 | 65,818,584 | -0.12(-0.81%) |
Feb 08, 2011 | 14.67 | 14.69 | 14.50 | 14.66 | 71,158,280 | -0.04(-0.25%) |
Feb 07, 2011 | 14.73 | 14.81 | 14.66 | 14.70 | 64,414,776 | +0.01(+0.05%) |
Feb 04, 2011 | 14.55 | 14.70 | 14.52 | 14.69 | 58,082,796 | +0.07(+0.51%) |
Feb 03, 2011 | 14.51 | 14.67 | 14.43 | 14.61 | 58,804,332 | +0.13(+0.89%) |
Feb 02, 2011 | 14.43 | 14.59 | 14.42 | 14.48 | 69,860,256 | +0.05(+0.37%) |