Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.75 | 12.79 | 12.63 | 12.68 | 39,992,364 | -0.16(-1.28%) |
Apr 28, 2011 | 12.81 | 12.88 | 12.73 | 12.85 | 34,639,324 | +0.01(+0.05%) |
Apr 27, 2011 | 12.64 | 12.90 | 12.64 | 12.84 | 54,095,584 | +0.21(+1.65%) |
Apr 26, 2011 | 12.48 | 12.67 | 12.45 | 12.63 | 44,347,280 | +0.21(+1.73%) |
Apr 25, 2011 | 12.44 | 12.45 | 12.36 | 12.42 | 30,660,480 | +0.03(+0.22%) |
Apr 21, 2011 | 12.45 | 12.48 | 12.25 | 12.39 | 89,438,176 | -0.30(-2.33%) |
Apr 20, 2011 | 12.63 | 12.76 | 12.63 | 12.69 | 44,548,188 | +0.18(+1.48%) |
Apr 19, 2011 | 12.51 | 12.57 | 12.46 | 12.50 | 31,225,864 | -0.02(-0.19%) |
Apr 18, 2011 | 12.62 | 12.66 | 12.47 | 12.53 | 36,636,856 | -0.18(-1.43%) |
Apr 15, 2011 | 12.68 | 12.75 | 12.58 | 12.71 | 33,657,508 | +0.05(+0.37%) |
Apr 14, 2011 | 12.69 | 12.72 | 12.54 | 12.66 | 41,116,672 | +0.01(+0.05%) |
Apr 13, 2011 | 12.62 | 12.73 | 12.62 | 12.65 | 26,074,546 | +0.01(+0.08%) |
Apr 12, 2011 | 12.60 | 12.68 | 12.60 | 12.64 | 28,653,992 | -0.06(-0.50%) |
Apr 11, 2011 | 12.67 | 12.76 | 12.66 | 12.71 | 35,452,920 | +0.04(+0.34%) |
Apr 08, 2011 | 12.72 | 12.72 | 12.61 | 12.66 | 27,774,158 | -0.01(-0.11%) |
Apr 07, 2011 | 12.72 | 12.72 | 12.51 | 12.68 | 45,131,728 | -0.03(-0.24%) |
Apr 06, 2011 | 12.73 | 12.75 | 12.65 | 12.71 | 39,936,668 | +0.15(+1.19%) |
Apr 05, 2011 | 12.64 | 12.66 | 12.52 | 12.56 | 40,073,060 | -0.08(-0.60%) |
Apr 04, 2011 | 12.61 | 12.66 | 12.59 | 12.63 | 34,923,252 | +0.05(+0.36%) |
Apr 01, 2011 | 12.62 | 12.68 | 12.54 | 12.59 | 44,813,304 | -0.02(-0.18%) |
Mar 31, 2011 | 12.61 | 12.69 | 12.54 | 12.61 | 43,564,548 | +0.03(+0.21%) |
Mar 30, 2011 | 12.58 | 12.58 | 12.58 | 12.58 | 78,254,496 | +0.06(+0.44%) |
Mar 29, 2011 | 12.32 | 12.57 | 12.28 | 12.53 | 70,398,584 | +0.18(+1.43%) |
Mar 28, 2011 | 12.25 | 12.41 | 12.24 | 12.35 | 58,653,220 | +0.15(+1.23%) |
Mar 25, 2011 | 12.19 | 12.21 | 12.16 | 12.20 | 33,157,088 | +0.04(+0.30%) |
Mar 24, 2011 | 12.14 | 12.19 | 12.13 | 12.17 | 33,497,598 | +0.07(+0.54%) |
Mar 23, 2011 | 12.01 | 12.13 | 11.93 | 12.10 | 42,285,080 | +0.01(+0.08%) |
Mar 22, 2011 | 11.96 | 12.12 | 11.90 | 12.09 | 51,766,276 | +0.16(+1.34%) |
Mar 21, 2011 | 12.01 | 12.05 | 11.90 | 11.93 | 82,583,584 | +0.20(+1.73%) |
Mar 18, 2011 | 11.65 | 11.73 | 11.57 | 11.73 | 63,633,736 | +0.17(+1.44%) |
Mar 17, 2011 | 11.36 | 11.56 | 11.32 | 11.56 | 95,489,880 | +0.34(+3.00%) |
Mar 16, 2011 | 11.41 | 11.42 | 11.16 | 11.22 | 65,271,448 | -0.19(-1.63%) |
Mar 15, 2011 | 11.35 | 11.45 | 11.33 | 11.41 | 83,589,208 | -0.10(-0.88%) |
Mar 14, 2011 | 11.69 | 11.69 | 11.42 | 11.51 | 71,562,528 | -0.22(-1.87%) |
Mar 11, 2011 | 11.82 | 11.90 | 11.67 | 11.73 | 51,484,416 | -0.18(-1.51%) |
Mar 10, 2011 | 11.90 | 11.96 | 11.84 | 11.91 | 44,438,440 | -0.08(-0.68%) |
Mar 09, 2011 | 11.87 | 11.99 | 11.86 | 11.99 | 31,686,630 | +0.06(+0.47%) |
Mar 08, 2011 | 11.82 | 11.97 | 11.79 | 11.94 | 43,848,156 | +0.15(+1.31%) |
Mar 07, 2011 | 11.82 | 11.85 | 11.75 | 11.78 | 30,839,182 | -0.02(-0.19%) |
Mar 04, 2011 | 11.88 | 11.94 | 11.73 | 11.81 | 41,063,076 | -0.09(-0.77%) |
Mar 03, 2011 | 12.01 | 12.03 | 11.85 | 11.90 | 44,174,688 | +0.01(+0.08%) |
Mar 02, 2011 | 11.82 | 11.95 | 11.73 | 11.89 | 49,698,988 | +0.10(+0.86%) |
Mar 01, 2011 | 12.04 | 12.06 | 11.76 | 11.79 | 54,198,344 | -0.29(-2.44%) |
Feb 28, 2011 | 11.80 | 12.09 | 11.77 | 12.08 | 55,577,464 | +0.31(+2.64%) |
Feb 25, 2011 | 11.64 | 11.79 | 11.62 | 11.77 | 34,841,784 | +0.13(+1.10%) |
Feb 24, 2011 | 11.69 | 11.71 | 11.57 | 11.64 | 51,387,304 | -0.08(-0.64%) |
Feb 23, 2011 | 11.71 | 11.81 | 11.69 | 11.72 | 45,914,448 | -0.06(-0.53%) |
Feb 22, 2011 | 11.86 | 11.88 | 11.73 | 11.78 | 44,069,536 | -0.20(-1.69%) |
Feb 18, 2011 | 11.90 | 12.04 | 11.87 | 11.98 | 50,493,848 | +0.11(+0.96%) |
Feb 17, 2011 | 11.79 | 11.93 | 11.79 | 11.87 | 40,723,312 | +0.03(+0.28%) |
Feb 16, 2011 | 11.90 | 11.93 | 11.76 | 11.84 | 54,432,568 | -0.09(-0.77%) |
Feb 15, 2011 | 11.71 | 11.94 | 11.67 | 11.93 | 61,235,220 | +0.18(+1.53%) |
Feb 14, 2011 | 11.88 | 11.89 | 11.69 | 11.75 | 54,202,600 | -0.16(-1.35%) |
Feb 11, 2011 | 11.92 | 11.95 | 11.81 | 11.91 | 49,089,524 | -0.01(-0.08%) |
Feb 10, 2011 | 12.02 | 12.03 | 11.79 | 11.92 | 66,378,748 | -0.09(-0.71%) |
Feb 09, 2011 | 11.89 | 12.00 | 11.85 | 12.00 | 45,473,328 | +0.11(+0.94%) |
Feb 08, 2011 | 11.81 | 11.92 | 11.70 | 11.89 | 36,279,908 | +0.10(+0.89%) |
Feb 07, 2011 | 11.88 | 11.89 | 11.78 | 11.79 | 42,212,856 | -0.09(-0.80%) |
Feb 04, 2011 | 11.92 | 11.94 | 11.77 | 11.88 | 36,973,060 | -0.04(-0.33%) |
Feb 03, 2011 | 11.78 | 11.94 | 11.75 | 11.92 | 55,730,184 | +0.09(+0.75%) |
Feb 02, 2011 | 11.90 | 11.94 | 11.76 | 11.83 | 35,781,224 | -0.04(-0.30%) |