Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.23 | 13.48 | 13.18 | 13.42 | 24,527,458 | +0.21(+1.56%) |
Apr 28, 2011 | 13.23 | 13.33 | 13.12 | 13.21 | 14,087,668 | -0.03(-0.24%) |
Apr 27, 2011 | 13.18 | 13.28 | 12.94 | 13.24 | 12,564,801 | +0.08(+0.58%) |
Apr 26, 2011 | 13.03 | 13.20 | 12.93 | 13.16 | 16,586,424 | +0.21(+1.65%) |
Apr 25, 2011 | 12.96 | 12.97 | 12.78 | 12.95 | 8,329,084 | +0.02(+0.16%) |
Apr 21, 2011 | 12.90 | 12.97 | 12.82 | 12.93 | 9,117,079 | +0.08(+0.60%) |
Apr 20, 2011 | 12.62 | 12.86 | 12.60 | 12.85 | 19,404,028 | +0.50(+4.03%) |
Apr 19, 2011 | 12.25 | 12.40 | 12.22 | 12.36 | 9,872,443 | +0.11(+0.89%) |
Apr 18, 2011 | 12.34 | 12.39 | 12.15 | 12.25 | 12,040,448 | -0.31(-2.48%) |
Apr 15, 2011 | 12.45 | 12.62 | 12.44 | 12.56 | 14,521,224 | +0.13(+1.04%) |
Apr 14, 2011 | 12.22 | 12.51 | 12.15 | 12.43 | 12,365,544 | +0.15(+1.22%) |
Apr 13, 2011 | 12.34 | 12.48 | 12.10 | 12.28 | 14,297,828 | -0.02(-0.20%) |
Apr 12, 2011 | 12.32 | 12.34 | 12.08 | 12.30 | 21,468,806 | -0.11(-0.85%) |
Apr 11, 2011 | 12.55 | 12.66 | 12.35 | 12.41 | 17,624,366 | -0.06(-0.49%) |
Apr 08, 2011 | 12.59 | 12.70 | 12.39 | 12.47 | 10,537,954 | -0.08(-0.61%) |
Apr 07, 2011 | 12.38 | 12.56 | 12.31 | 12.55 | 14,834,326 | +0.14(+1.11%) |
Apr 06, 2011 | 12.59 | 12.62 | 12.28 | 12.41 | 10,774,998 | -0.10(-0.78%) |
Apr 05, 2011 | 12.54 | 12.62 | 12.48 | 12.51 | 13,906,685 | -0.07(-0.58%) |
Apr 04, 2011 | 12.65 | 12.68 | 12.51 | 12.58 | 14,763,455 | -0.07(-0.58%) |
Apr 01, 2011 | 12.80 | 12.90 | 12.62 | 12.65 | 12,877,562 | +0.04(+0.32%) |
Mar 31, 2011 | 12.75 | 12.85 | 12.59 | 12.61 | 17,302,296 | -0.11(-0.86%) |
Mar 30, 2011 | 12.51 | 12.78 | 12.44 | 12.72 | 17,500,770 | +0.28(+2.28%) |
Mar 29, 2011 | 12.37 | 12.45 | 12.25 | 12.44 | 11,035,584 | +0.04(+0.36%) |
Mar 28, 2011 | 12.64 | 12.72 | 12.39 | 12.39 | 11,035,886 | -0.20(-1.57%) |
Mar 25, 2011 | 12.42 | 12.68 | 12.39 | 12.59 | 12,906,771 | +0.19(+1.57%) |
Mar 24, 2011 | 12.36 | 12.44 | 12.26 | 12.40 | 10,901,440 | +0.08(+0.62%) |
Mar 23, 2011 | 12.31 | 12.35 | 12.15 | 12.32 | 12,275,692 | -0.02(-0.13%) |
Mar 22, 2011 | 12.45 | 12.49 | 12.25 | 12.34 | 8,028,423 | -0.10(-0.81%) |
Mar 21, 2011 | 12.47 | 12.51 | 12.38 | 12.44 | 17,111,210 | +0.43(+3.57%) |
Mar 18, 2011 | 12.13 | 12.15 | 11.97 | 12.01 | 21,274,284 | +0.02(+0.20%) |
Mar 17, 2011 | 11.98 | 12.08 | 11.85 | 11.98 | 19,244,526 | +0.25(+2.10%) |
Mar 16, 2011 | 11.96 | 12.07 | 11.61 | 11.74 | 25,513,234 | -0.17(-1.43%) |
Mar 15, 2011 | 11.84 | 11.96 | 11.79 | 11.91 | 18,773,344 | -0.15(-1.21%) |
Mar 14, 2011 | 12.07 | 12.13 | 11.91 | 12.05 | 14,066,021 | -0.07(-0.60%) |
Mar 11, 2011 | 11.91 | 12.18 | 11.84 | 12.13 | 14,884,102 | +0.25(+2.11%) |
Mar 10, 2011 | 12.00 | 12.10 | 11.70 | 11.87 | 27,073,074 | -0.19(-1.61%) |
Mar 09, 2011 | 12.06 | 12.19 | 12.01 | 12.07 | 14,150,093 | -0.03(-0.22%) |
Mar 08, 2011 | 12.23 | 12.29 | 12.04 | 12.10 | 14,131,482 | -0.10(-0.83%) |
Mar 07, 2011 | 12.43 | 12.49 | 12.07 | 12.20 | 21,661,344 | -0.23(-1.82%) |
Mar 04, 2011 | 12.35 | 12.44 | 12.26 | 12.42 | 16,208,591 | +0.03(+0.23%) |
Mar 03, 2011 | 12.34 | 12.41 | 12.13 | 12.39 | 20,706,344 | +0.15(+1.25%) |
Mar 02, 2011 | 12.10 | 12.37 | 12.03 | 12.24 | 18,118,136 | +0.15(+1.23%) |
Mar 01, 2011 | 12.35 | 12.41 | 12.07 | 12.09 | 22,529,300 | -0.14(-1.12%) |
Feb 28, 2011 | 12.21 | 12.25 | 12.10 | 12.23 | 18,410,982 | +0.04(+0.33%) |
Feb 25, 2011 | 12.04 | 12.20 | 11.98 | 12.19 | 24,418,802 | +0.21(+1.78%) |
Feb 24, 2011 | 12.05 | 12.10 | 11.87 | 11.97 | 16,647,066 | +0.07(+0.61%) |
Feb 23, 2011 | 11.98 | 12.27 | 11.89 | 11.90 | 24,548,780 | -0.13(-1.10%) |
Feb 22, 2011 | 12.27 | 12.37 | 11.97 | 12.03 | 26,200,954 | -0.20(-1.61%) |
Feb 18, 2011 | 12.18 | 12.38 | 12.15 | 12.23 | 40,328,832 | +0.12(+0.96%) |
Feb 17, 2011 | 12.25 | 12.47 | 11.86 | 12.12 | 121,943,000 | +0.93(+8.36%) |
Feb 16, 2011 | 11.13 | 11.27 | 11.04 | 11.18 | 56,702,576 | +0.29(+2.70%) |
Feb 15, 2011 | 10.85 | 10.96 | 10.77 | 10.89 | 19,809,534 | +0.01(+0.07%) |
Feb 14, 2011 | 10.87 | 10.97 | 10.81 | 10.88 | 18,654,520 | +0.01(+0.07%) |
Feb 11, 2011 | 10.96 | 11.05 | 10.84 | 10.87 | 16,450,656 | -0.15(-1.35%) |
Feb 10, 2011 | 10.91 | 11.06 | 10.91 | 11.02 | 11,519,443 | +0.04(+0.40%) |
Feb 09, 2011 | 11.13 | 11.17 | 10.88 | 10.98 | 11,449,274 | -0.20(-1.77%) |
Feb 08, 2011 | 11.17 | 11.31 | 11.06 | 11.17 | 22,385,590 | +0.06(+0.58%) |
Feb 07, 2011 | 11.11 | 11.25 | 11.08 | 11.11 | 10,601,923 | +0.05(+0.44%) |
Feb 04, 2011 | 11.13 | 11.19 | 11.03 | 11.06 | 12,265,999 | -0.06(-0.51%) |
Feb 03, 2011 | 10.97 | 11.18 | 10.94 | 11.12 | 19,982,484 | +0.19(+1.69%) |
Feb 02, 2011 | 10.93 | 11.06 | 10.91 | 10.93 | 7,962,789 | -0.09(-0.84%) |