Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.62 | 12.68 | 12.44 | 12.62 | 36,273,676 | +0.00(+0.00%) |
Apr 28, 2011 | 12.79 | 12.83 | 12.47 | 12.62 | 26,975,068 | -0.19(-1.44%) |
Apr 27, 2011 | 12.56 | 12.85 | 12.55 | 12.81 | 20,825,752 | +0.25(+1.99%) |
Apr 26, 2011 | 12.34 | 12.56 | 12.31 | 12.56 | 20,628,130 | +0.25(+2.03%) |
Apr 25, 2011 | 12.27 | 12.32 | 12.17 | 12.31 | 14,054,637 | +0.04(+0.33%) |
Apr 21, 2011 | 12.22 | 12.28 | 12.08 | 12.27 | 15,936,287 | -0.02(-0.20%) |
Apr 20, 2011 | 12.19 | 12.42 | 12.17 | 12.29 | 23,285,912 | +0.54(+4.62%) |
Apr 19, 2011 | 11.64 | 11.88 | 11.64 | 11.75 | 17,580,644 | +0.10(+0.86%) |
Apr 18, 2011 | 11.72 | 11.75 | 11.59 | 11.65 | 24,497,772 | -0.19(-1.63%) |
Apr 15, 2011 | 11.96 | 11.99 | 11.76 | 11.84 | 23,656,536 | -0.05(-0.41%) |
Apr 14, 2011 | 11.85 | 11.95 | 11.80 | 11.89 | 24,398,762 | -0.08(-0.67%) |
Apr 13, 2011 | 12.13 | 12.18 | 11.92 | 11.97 | 20,158,392 | -0.12(-1.00%) |
Apr 12, 2011 | 12.23 | 12.26 | 11.98 | 12.09 | 21,207,078 | -0.24(-1.96%) |
Apr 11, 2011 | 12.33 | 12.39 | 12.21 | 12.33 | 15,422,019 | +0.02(+0.13%) |
Apr 08, 2011 | 12.53 | 12.58 | 12.28 | 12.32 | 13,164,021 | -0.15(-1.23%) |
Apr 07, 2011 | 12.61 | 12.62 | 12.26 | 12.47 | 22,642,722 | -0.20(-1.59%) |
Apr 06, 2011 | 12.56 | 12.75 | 12.50 | 12.67 | 16,593,896 | +0.18(+1.42%) |
Apr 05, 2011 | 12.39 | 12.57 | 12.37 | 12.50 | 17,133,328 | +0.10(+0.84%) |
Apr 04, 2011 | 12.50 | 12.54 | 12.28 | 12.39 | 26,111,962 | -0.10(-0.84%) |
Apr 01, 2011 | 12.72 | 12.75 | 12.44 | 12.50 | 15,833,080 | -0.07(-0.58%) |
Mar 31, 2011 | 12.66 | 12.76 | 12.54 | 12.57 | 14,228,784 | -0.09(-0.70%) |
Mar 30, 2011 | 12.68 | 12.78 | 12.52 | 12.66 | 14,156,606 | +0.02(+0.19%) |
Mar 29, 2011 | 12.40 | 12.73 | 12.37 | 12.63 | 20,900,234 | +0.19(+1.49%) |
Mar 28, 2011 | 12.42 | 12.51 | 12.37 | 12.45 | 14,750,686 | +0.03(+0.26%) |
Mar 25, 2011 | 12.42 | 12.54 | 12.35 | 12.42 | 17,321,622 | -0.01(-0.06%) |
Mar 24, 2011 | 12.32 | 12.44 | 12.17 | 12.42 | 18,653,726 | +0.23(+1.85%) |
Mar 23, 2011 | 12.11 | 12.24 | 11.92 | 12.20 | 21,276,276 | +0.04(+0.33%) |
Mar 22, 2011 | 12.20 | 12.29 | 12.11 | 12.16 | 13,265,134 | -0.08(-0.66%) |
Mar 21, 2011 | 12.27 | 12.36 | 12.11 | 12.24 | 16,223,183 | +0.30(+2.49%) |
Mar 18, 2011 | 12.12 | 12.15 | 11.89 | 11.94 | 24,319,548 | +0.01(+0.07%) |
Mar 17, 2011 | 11.81 | 12.04 | 11.80 | 11.93 | 19,574,464 | +0.30(+2.59%) |
Mar 16, 2011 | 11.89 | 12.02 | 11.55 | 11.63 | 28,916,742 | -0.34(-2.86%) |
Mar 15, 2011 | 11.65 | 12.04 | 11.47 | 11.97 | 26,375,590 | -0.06(-0.54%) |
Mar 14, 2011 | 12.01 | 12.14 | 11.92 | 12.04 | 19,806,330 | -0.03(-0.27%) |
Mar 11, 2011 | 11.97 | 12.26 | 11.88 | 12.07 | 20,336,216 | +0.03(+0.27%) |
Mar 10, 2011 | 12.13 | 12.25 | 12.01 | 12.04 | 28,621,690 | -0.27(-2.22%) |
Mar 09, 2011 | 12.66 | 12.68 | 12.20 | 12.31 | 39,987,984 | -0.39(-3.10%) |
Mar 08, 2011 | 12.86 | 12.87 | 12.61 | 12.70 | 35,064,156 | -0.14(-1.07%) |
Mar 07, 2011 | 13.49 | 13.49 | 12.66 | 12.84 | 30,875,340 | -0.62(-4.60%) |
Mar 04, 2011 | 13.55 | 13.57 | 13.34 | 13.46 | 17,654,196 | -0.10(-0.71%) |
Mar 03, 2011 | 13.27 | 13.62 | 13.27 | 13.56 | 21,837,756 | +0.35(+2.62%) |
Mar 02, 2011 | 12.97 | 13.25 | 12.97 | 13.21 | 23,773,090 | +0.18(+1.36%) |
Mar 01, 2011 | 13.32 | 13.48 | 13.00 | 13.03 | 42,316,772 | -0.19(-1.40%) |
Feb 28, 2011 | 12.98 | 13.31 | 12.97 | 13.22 | 32,734,962 | +0.31(+2.37%) |
Feb 25, 2011 | 12.90 | 12.94 | 12.59 | 12.91 | 25,060,676 | +0.23(+1.83%) |
Feb 24, 2011 | 12.57 | 12.71 | 12.43 | 12.68 | 23,267,446 | +0.15(+1.21%) |
Feb 23, 2011 | 12.67 | 12.85 | 12.38 | 12.53 | 30,060,088 | -0.02(-0.13%) |
Feb 22, 2011 | 13.03 | 13.03 | 12.51 | 12.55 | 31,727,522 | -0.64(-4.89%) |
Feb 18, 2011 | 13.21 | 13.22 | 13.03 | 13.19 | 15,454,134 | +0.04(+0.27%) |
Feb 17, 2011 | 13.07 | 13.25 | 12.96 | 13.15 | 16,877,228 | +0.06(+0.43%) |
Feb 16, 2011 | 12.99 | 13.27 | 12.93 | 13.10 | 22,688,482 | +0.18(+1.42%) |
Feb 15, 2011 | 12.97 | 12.99 | 12.83 | 12.91 | 15,152,489 | -0.06(-0.49%) |
Feb 14, 2011 | 12.83 | 12.99 | 12.80 | 12.98 | 16,205,861 | +0.15(+1.19%) |
Feb 11, 2011 | 12.85 | 12.94 | 12.74 | 12.83 | 16,152,333 | -0.09(-0.68%) |
Feb 10, 2011 | 12.63 | 12.93 | 12.55 | 12.91 | 23,730,538 | +0.20(+1.61%) |
Feb 09, 2011 | 12.89 | 12.90 | 12.63 | 12.71 | 25,778,838 | -0.24(-1.83%) |
Feb 08, 2011 | 13.13 | 13.16 | 12.87 | 12.95 | 20,838,654 | -0.18(-1.40%) |
Feb 07, 2011 | 13.23 | 13.35 | 13.03 | 13.13 | 19,254,558 | -0.08(-0.61%) |
Feb 04, 2011 | 12.95 | 13.22 | 12.83 | 13.21 | 18,753,936 | +0.28(+2.17%) |
Feb 03, 2011 | 13.09 | 13.09 | 12.81 | 12.93 | 25,230,144 | -0.17(-1.28%) |
Feb 02, 2011 | 12.95 | 13.23 | 12.94 | 13.10 | 28,518,924 | +0.10(+0.80%) |