Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.79 | 11.95 | 11.75 | 11.92 | 201,936,464 | +0.16(+1.33%) |
Apr 28, 2011 | 11.70 | 11.83 | 11.69 | 11.77 | 77,716,272 | +0.07(+0.58%) |
Apr 27, 2011 | 11.98 | 12.00 | 11.62 | 11.70 | 143,588,608 | -0.22(-1.88%) |
Apr 26, 2011 | 11.71 | 12.00 | 11.66 | 11.92 | 120,233,592 | +0.29(+2.46%) |
Apr 25, 2011 | 11.56 | 11.68 | 11.50 | 11.64 | 62,781,148 | +0.11(+0.94%) |
Apr 21, 2011 | 11.53 | 11.56 | 11.47 | 11.53 | 83,780,632 | +0.01(+0.06%) |
Apr 20, 2011 | 11.50 | 11.54 | 11.43 | 11.52 | 126,628,088 | +0.22(+1.93%) |
Apr 19, 2011 | 11.33 | 11.41 | 11.24 | 11.30 | 112,327,104 | -0.08(-0.72%) |
Apr 18, 2011 | 11.49 | 11.50 | 11.29 | 11.38 | 127,161,608 | -0.20(-1.76%) |
Apr 15, 2011 | 11.70 | 11.77 | 11.55 | 11.59 | 121,479,352 | -0.10(-0.82%) |
Apr 14, 2011 | 11.67 | 11.72 | 11.60 | 11.68 | 85,615,128 | -0.05(-0.46%) |
Apr 13, 2011 | 11.91 | 11.91 | 11.72 | 11.74 | 89,528,792 | -0.13(-1.09%) |
Apr 12, 2011 | 11.91 | 11.96 | 11.81 | 11.87 | 96,785,008 | -0.02(-0.17%) |
Apr 11, 2011 | 12.05 | 12.09 | 11.81 | 11.89 | 82,881,256 | -0.12(-1.02%) |
Apr 08, 2011 | 12.23 | 12.24 | 11.93 | 12.01 | 121,577,784 | -0.18(-1.45%) |
Apr 07, 2011 | 12.36 | 12.45 | 12.06 | 12.19 | 175,214,928 | -0.11(-0.89%) |
Apr 06, 2011 | 11.87 | 12.38 | 11.83 | 12.30 | 259,661,888 | +0.58(+4.94%) |
Apr 05, 2011 | 11.68 | 11.90 | 11.65 | 11.72 | 152,015,680 | +0.11(+0.94%) |
Apr 04, 2011 | 11.58 | 11.66 | 11.57 | 11.61 | 84,639,352 | +0.01(+0.12%) |
Apr 01, 2011 | 11.77 | 11.77 | 11.56 | 11.60 | 92,206,320 | -0.07(-0.64%) |
Mar 31, 2011 | 11.79 | 11.87 | 11.67 | 11.67 | 95,478,656 | -0.12(-1.04%) |
Mar 30, 2011 | 11.79 | 11.98 | 11.77 | 11.79 | 88,497,320 | -0.07(-0.63%) |
Mar 29, 2011 | 11.71 | 11.87 | 11.70 | 11.87 | 84,027,072 | +0.21(+1.81%) |
Mar 28, 2011 | 11.77 | 11.89 | 11.64 | 11.66 | 93,429,208 | -0.06(-0.52%) |
Mar 25, 2011 | 11.79 | 11.81 | 11.66 | 11.72 | 78,484,448 | -0.05(-0.46%) |
Mar 24, 2011 | 11.95 | 11.96 | 11.77 | 11.77 | 85,165,464 | -0.15(-1.25%) |
Mar 23, 2011 | 11.81 | 11.94 | 11.76 | 11.92 | 76,899,024 | +0.09(+0.75%) |
Mar 22, 2011 | 11.81 | 11.94 | 11.72 | 11.83 | 94,239,464 | +0.04(+0.36%) |
Mar 21, 2011 | 11.84 | 11.90 | 11.73 | 11.79 | 84,639,744 | +0.17(+1.44%) |
Mar 18, 2011 | 11.77 | 11.81 | 11.58 | 11.62 | 184,581,792 | +0.09(+0.82%) |
Mar 17, 2011 | 11.62 | 11.66 | 11.51 | 11.53 | 122,813,008 | -0.03(-0.29%) |
Mar 16, 2011 | 11.75 | 11.91 | 11.54 | 11.56 | 137,780,048 | -0.23(-1.95%) |
Mar 15, 2011 | 11.74 | 11.85 | 11.70 | 11.79 | 142,935,424 | -0.31(-2.58%) |
Mar 14, 2011 | 12.08 | 12.12 | 12.03 | 12.10 | 66,586,252 | -0.07(-0.56%) |
Mar 11, 2011 | 12.08 | 12.21 | 12.04 | 12.17 | 100,650,496 | +0.02(+0.17%) |
Mar 10, 2011 | 12.23 | 12.25 | 12.14 | 12.15 | 94,277,600 | -0.14(-1.10%) |
Mar 09, 2011 | 12.28 | 12.34 | 12.22 | 12.29 | 78,436,096 | -0.07(-0.55%) |
Mar 08, 2011 | 12.32 | 12.41 | 12.22 | 12.36 | 81,021,672 | +0.01(+0.11%) |
Mar 07, 2011 | 12.45 | 12.46 | 12.23 | 12.34 | 104,466,576 | -0.14(-1.09%) |
Mar 04, 2011 | 12.57 | 12.61 | 12.42 | 12.48 | 84,648,600 | -0.09(-0.70%) |
Mar 03, 2011 | 12.63 | 12.65 | 12.55 | 12.57 | 84,051,904 | +0.02(+0.16%) |
Mar 02, 2011 | 12.54 | 12.63 | 12.50 | 12.55 | 93,437,936 | -0.04(-0.32%) |
Mar 01, 2011 | 12.66 | 12.74 | 12.55 | 12.59 | 91,349,080 | +0.00(+0.00%) |
Feb 28, 2011 | 12.63 | 12.71 | 12.55 | 12.59 | 91,769,536 | -0.05(-0.43%) |
Feb 25, 2011 | 12.55 | 12.68 | 12.53 | 12.64 | 72,555,120 | +0.19(+1.53%) |
Feb 24, 2011 | 12.47 | 12.55 | 12.36 | 12.45 | 105,924,912 | -0.03(-0.22%) |
Feb 23, 2011 | 12.59 | 12.65 | 12.40 | 12.48 | 131,461,832 | -0.13(-1.02%) |
Feb 22, 2011 | 12.70 | 12.71 | 12.58 | 12.61 | 110,468,040 | -0.18(-1.38%) |
Feb 18, 2011 | 12.71 | 12.90 | 12.67 | 12.78 | 132,786,848 | +0.12(+0.91%) |
Feb 17, 2011 | 12.63 | 12.72 | 12.60 | 12.67 | 131,317,848 | +0.07(+0.54%) |
Feb 16, 2011 | 12.73 | 12.74 | 12.59 | 12.60 | 149,577,520 | -0.06(-0.48%) |
Feb 15, 2011 | 12.81 | 12.83 | 12.63 | 12.66 | 133,127,544 | -0.09(-0.74%) |
Feb 14, 2011 | 12.78 | 12.85 | 12.67 | 12.76 | 161,128,736 | +0.07(+0.59%) |
Feb 11, 2011 | 12.96 | 12.98 | 12.62 | 12.68 | 279,187,808 | -0.15(-1.16%) |
Feb 10, 2011 | 13.33 | 13.36 | 12.74 | 12.83 | 825,577,664 | -2.12(-14.16%) |
Feb 09, 2011 | 14.86 | 15.02 | 14.85 | 14.95 | 183,611,056 | +0.03(+0.23%) |
Feb 08, 2011 | 14.88 | 14.93 | 14.72 | 14.91 | 107,831,888 | -0.03(-0.18%) |
Feb 07, 2011 | 14.99 | 15.15 | 14.94 | 14.94 | 77,236,104 | -0.01(-0.09%) |
Feb 04, 2011 | 14.85 | 15.02 | 14.79 | 14.95 | 88,676,960 | +0.09(+0.64%) |
Feb 03, 2011 | 14.72 | 14.90 | 14.68 | 14.86 | 79,609,712 | +0.20(+1.34%) |
Feb 02, 2011 | 14.59 | 14.71 | 14.53 | 14.66 | 60,873,268 | +0.10(+0.70%) |