Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.39 | 14.43 | 14.10 | 14.14 | 51,323,004 | -0.27(-1.84%) |
Apr 28, 2011 | 14.25 | 14.63 | 14.19 | 14.40 | 29,106,802 | -0.12(-0.83%) |
Apr 27, 2011 | 14.37 | 14.56 | 14.34 | 14.52 | 23,469,034 | +0.23(+1.61%) |
Apr 26, 2011 | 14.49 | 14.55 | 14.21 | 14.29 | 17,831,240 | -0.11(-0.73%) |
Apr 25, 2011 | 14.44 | 14.49 | 14.30 | 14.40 | 10,442,992 | -0.05(-0.35%) |
Apr 21, 2011 | 14.33 | 14.54 | 14.32 | 14.45 | 16,587,149 | +0.04(+0.30%) |
Apr 20, 2011 | 14.27 | 14.45 | 14.26 | 14.40 | 16,772,890 | +0.29(+2.02%) |
Apr 19, 2011 | 13.99 | 14.17 | 13.95 | 14.12 | 13,540,416 | +0.14(+0.98%) |
Apr 18, 2011 | 13.99 | 14.01 | 13.67 | 13.98 | 14,256,222 | -0.22(-1.57%) |
Apr 15, 2011 | 14.05 | 14.21 | 13.91 | 14.21 | 16,305,829 | +0.16(+1.14%) |
Apr 14, 2011 | 13.83 | 14.05 | 13.78 | 14.05 | 12,544,818 | +0.06(+0.45%) |
Apr 13, 2011 | 14.03 | 14.12 | 13.91 | 13.98 | 11,689,319 | +0.01(+0.11%) |
Apr 12, 2011 | 13.76 | 13.99 | 13.76 | 13.97 | 13,331,507 | +0.11(+0.79%) |
Apr 11, 2011 | 14.01 | 14.14 | 13.75 | 13.86 | 12,267,162 | -0.11(-0.78%) |
Apr 08, 2011 | 14.07 | 14.19 | 13.82 | 13.97 | 14,104,281 | -0.05(-0.36%) |
Apr 07, 2011 | 14.12 | 14.23 | 13.92 | 14.02 | 15,301,603 | -0.19(-1.35%) |
Apr 06, 2011 | 14.31 | 14.40 | 14.08 | 14.21 | 10,285,809 | -0.00(-0.03%) |
Apr 05, 2011 | 14.30 | 14.33 | 14.13 | 14.21 | 13,765,076 | -0.13(-0.90%) |
Apr 04, 2011 | 14.59 | 14.68 | 14.28 | 14.34 | 13,940,343 | -0.20(-1.40%) |
Apr 01, 2011 | 14.55 | 14.71 | 14.47 | 14.55 | 14,009,055 | +0.12(+0.81%) |
Mar 31, 2011 | 14.31 | 14.46 | 14.25 | 14.43 | 16,336,136 | +0.09(+0.63%) |
Mar 30, 2011 | 14.51 | 14.52 | 14.25 | 14.34 | 15,283,000 | -0.05(-0.38%) |
Mar 29, 2011 | 14.31 | 14.51 | 14.22 | 14.39 | 15,435,131 | -0.01(-0.05%) |
Mar 28, 2011 | 14.44 | 14.49 | 14.23 | 14.40 | 18,333,208 | -0.01(-0.05%) |
Mar 25, 2011 | 14.75 | 14.76 | 14.37 | 14.41 | 17,264,006 | -0.27(-1.81%) |
Mar 24, 2011 | 14.38 | 14.78 | 14.20 | 14.67 | 40,607,104 | +0.35(+2.43%) |
Mar 23, 2011 | 13.65 | 14.37 | 13.57 | 14.33 | 29,397,870 | +0.68(+4.98%) |
Mar 22, 2011 | 13.76 | 13.76 | 13.59 | 13.65 | 15,475,046 | -0.14(-1.02%) |
Mar 21, 2011 | 13.82 | 13.89 | 13.73 | 13.79 | 13,024,336 | +0.14(+1.00%) |
Mar 18, 2011 | 13.88 | 13.94 | 13.59 | 13.65 | 29,920,826 | -0.05(-0.37%) |
Mar 17, 2011 | 13.90 | 13.92 | 13.69 | 13.70 | 16,468,729 | +0.04(+0.26%) |
Mar 16, 2011 | 13.62 | 13.89 | 13.62 | 13.67 | 24,880,486 | -0.28(-2.02%) |
Mar 15, 2011 | 13.56 | 14.04 | 13.54 | 13.95 | 23,002,206 | -0.00(-0.03%) |
Mar 14, 2011 | 14.18 | 14.26 | 13.86 | 13.95 | 32,001,828 | -0.32(-2.27%) |
Mar 11, 2011 | 14.56 | 14.69 | 14.18 | 14.28 | 39,037,712 | -0.55(-3.71%) |
Mar 10, 2011 | 14.48 | 14.92 | 14.42 | 14.83 | 92,458,728 | +1.34(+9.93%) |
Mar 09, 2011 | 13.26 | 13.51 | 13.17 | 13.49 | 21,420,760 | +0.21(+1.56%) |
Mar 08, 2011 | 13.17 | 13.40 | 13.12 | 13.28 | 21,734,200 | +0.16(+1.22%) |
Mar 07, 2011 | 13.28 | 13.58 | 13.01 | 13.12 | 33,889,404 | +0.19(+1.45%) |
Mar 04, 2011 | 12.85 | 12.96 | 12.74 | 12.93 | 20,796,750 | +0.04(+0.33%) |
Mar 03, 2011 | 12.69 | 12.99 | 12.68 | 12.89 | 16,784,038 | +0.31(+2.45%) |
Mar 02, 2011 | 12.61 | 12.65 | 12.39 | 12.58 | 20,812,500 | -0.07(-0.53%) |
Mar 01, 2011 | 12.98 | 13.03 | 12.59 | 12.65 | 26,212,870 | -0.23(-1.79%) |
Feb 28, 2011 | 12.81 | 12.91 | 12.73 | 12.88 | 23,083,330 | +0.19(+1.48%) |
Feb 25, 2011 | 12.53 | 12.76 | 12.50 | 12.69 | 24,746,242 | +0.23(+1.85%) |
Feb 24, 2011 | 12.42 | 12.48 | 12.17 | 12.46 | 24,145,292 | +0.00(+0.00%) |
Feb 23, 2011 | 12.79 | 12.80 | 12.26 | 12.46 | 21,358,476 | -0.34(-2.62%) |
Feb 22, 2011 | 13.15 | 13.25 | 12.76 | 12.80 | 19,337,370 | -0.48(-3.63%) |
Feb 18, 2011 | 13.06 | 13.29 | 12.99 | 13.28 | 20,337,184 | +0.20(+1.50%) |
Feb 17, 2011 | 13.07 | 13.15 | 12.99 | 13.08 | 12,537,793 | -0.03(-0.21%) |
Feb 16, 2011 | 13.00 | 13.15 | 12.94 | 13.11 | 13,664,857 | +0.15(+1.18%) |
Feb 15, 2011 | 13.05 | 13.10 | 12.94 | 12.96 | 14,510,588 | -0.16(-1.19%) |
Feb 14, 2011 | 13.05 | 13.19 | 12.96 | 13.11 | 20,438,230 | +0.09(+0.69%) |
Feb 11, 2011 | 12.89 | 13.03 | 12.79 | 13.02 | 15,697,699 | +0.07(+0.57%) |
Feb 10, 2011 | 12.84 | 12.99 | 12.79 | 12.95 | 22,863,896 | +0.07(+0.53%) |
Feb 09, 2011 | 12.89 | 12.94 | 12.80 | 12.88 | 11,095,849 | -0.05(-0.41%) |
Feb 08, 2011 | 12.59 | 12.96 | 12.59 | 12.93 | 17,370,402 | +0.30(+2.38%) |
Feb 07, 2011 | 12.69 | 12.78 | 12.58 | 12.63 | 15,776,102 | -0.04(-0.29%) |
Feb 04, 2011 | 12.57 | 12.73 | 12.47 | 12.67 | 18,504,510 | +0.08(+0.66%) |
Feb 03, 2011 | 12.53 | 12.65 | 12.46 | 12.59 | 16,433,552 | +0.06(+0.50%) |
Feb 02, 2011 | 12.51 | 12.54 | 12.32 | 12.52 | 16,840,440 | -0.02(-0.15%) |