Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.94 | 12.05 | 11.91 | 11.96 | 73,758,280 | -0.04(-0.34%) |
May 23, 2011 | 11.94 | 12.03 | 11.89 | 12.00 | 66,993,368 | -0.06(-0.48%) |
May 20, 2011 | 12.22 | 12.26 | 12.05 | 12.05 | 91,970,160 | -0.20(-1.62%) |
May 19, 2011 | 12.37 | 12.40 | 12.19 | 12.25 | 86,826,464 | -0.09(-0.71%) |
May 18, 2011 | 12.30 | 12.35 | 12.25 | 12.34 | 77,354,288 | +0.02(+0.19%) |
May 17, 2011 | 12.28 | 12.36 | 12.22 | 12.32 | 99,919,944 | +0.09(+0.76%) |
May 16, 2011 | 12.14 | 12.31 | 12.11 | 12.22 | 78,723,048 | +0.04(+0.29%) |
May 13, 2011 | 12.21 | 12.23 | 12.11 | 12.19 | 63,104,764 | +0.02(+0.14%) |
May 12, 2011 | 12.05 | 12.22 | 11.99 | 12.17 | 61,788,916 | +0.16(+1.36%) |
May 11, 2011 | 12.10 | 12.14 | 11.96 | 12.01 | 74,117,560 | -0.04(-0.29%) |
May 10, 2011 | 11.94 | 12.10 | 11.93 | 12.04 | 57,915,004 | +0.15(+1.26%) |
May 09, 2011 | 11.85 | 11.97 | 11.81 | 11.89 | 53,817,816 | +0.03(+0.24%) |
May 06, 2011 | 11.83 | 11.91 | 11.78 | 11.86 | 58,835,388 | +0.09(+0.78%) |
May 05, 2011 | 11.90 | 11.93 | 11.71 | 11.77 | 73,409,992 | -0.14(-1.21%) |
May 04, 2011 | 11.79 | 11.93 | 11.74 | 11.92 | 87,932,304 | +0.12(+0.98%) |
May 03, 2011 | 12.11 | 12.12 | 11.59 | 11.80 | 188,547,712 | -0.33(-2.76%) |
May 02, 2011 | 12.13 | 12.15 | 12.11 | 12.13 | 66,185,300 | +0.03(+0.24%) |
Apr 29, 2011 | 12.04 | 12.16 | 11.98 | 12.11 | 75,373,968 | +0.08(+0.67%) |
Apr 28, 2011 | 11.92 | 12.04 | 11.91 | 12.03 | 59,762,436 | +0.12(+0.97%) |
Apr 27, 2011 | 11.70 | 11.98 | 11.67 | 11.91 | 79,727,704 | +0.25(+2.18%) |
Apr 26, 2011 | 11.64 | 11.73 | 11.55 | 11.66 | 64,167,236 | +0.03(+0.25%) |
Apr 25, 2011 | 11.52 | 11.64 | 11.49 | 11.63 | 78,521,512 | +0.20(+1.77%) |
Apr 21, 2011 | 11.82 | 11.86 | 11.03 | 11.42 | 240,787,440 | -0.35(-2.94%) |
Apr 20, 2011 | 11.94 | 12.05 | 11.77 | 11.77 | 112,300,656 | -0.08(-0.68%) |
Apr 19, 2011 | 11.73 | 11.88 | 11.68 | 11.85 | 57,220,960 | +0.07(+0.64%) |
Apr 18, 2011 | 11.73 | 11.81 | 11.67 | 11.78 | 80,545,648 | -0.07(-0.63%) |
Apr 15, 2011 | 11.86 | 11.92 | 11.74 | 11.85 | 85,706,432 | +0.02(+0.19%) |
Apr 14, 2011 | 11.80 | 11.90 | 11.78 | 11.83 | 84,328,872 | +0.02(+0.15%) |
Apr 13, 2011 | 11.86 | 11.88 | 11.74 | 11.81 | 51,747,372 | +0.00(+0.00%) |
Apr 12, 2011 | 11.89 | 11.98 | 11.79 | 11.81 | 76,400,080 | -0.12(-1.02%) |
Apr 11, 2011 | 11.86 | 11.97 | 11.82 | 11.93 | 64,941,948 | +0.12(+1.03%) |
Apr 08, 2011 | 11.74 | 11.86 | 11.73 | 11.81 | 61,105,644 | +0.07(+0.64%) |
Apr 07, 2011 | 11.71 | 11.74 | 11.63 | 11.74 | 76,411,128 | +0.02(+0.20%) |
Apr 06, 2011 | 11.83 | 11.85 | 11.70 | 11.71 | 78,233,992 | -0.09(-0.78%) |
Apr 05, 2011 | 11.83 | 11.87 | 11.77 | 11.81 | 55,742,032 | -0.05(-0.44%) |
Apr 04, 2011 | 11.86 | 11.90 | 11.80 | 11.86 | 73,479,512 | +0.09(+0.79%) |
Apr 01, 2011 | 11.75 | 11.80 | 11.69 | 11.77 | 48,616,960 | +0.04(+0.34%) |
Mar 31, 2011 | 11.70 | 11.85 | 11.67 | 11.73 | 71,143,952 | -0.02(-0.14%) |
Mar 30, 2011 | 11.74 | 11.74 | 11.74 | 11.74 | 66,784,920 | -0.02(-0.21%) |
Mar 29, 2011 | 11.61 | 11.78 | 11.61 | 11.77 | 58,606,460 | +0.06(+0.54%) |
Mar 28, 2011 | 11.79 | 11.81 | 11.66 | 11.70 | 49,463,192 | -0.05(-0.39%) |
Mar 25, 2011 | 11.75 | 11.83 | 11.72 | 11.75 | 66,580,284 | +0.03(+0.25%) |
Mar 24, 2011 | 11.55 | 11.75 | 11.44 | 11.72 | 85,740,112 | +0.22(+1.91%) |
Mar 23, 2011 | 11.48 | 11.54 | 11.40 | 11.50 | 59,707,608 | -0.01(-0.10%) |
Mar 22, 2011 | 11.52 | 11.60 | 11.44 | 11.51 | 79,588,616 | -0.02(-0.18%) |
Mar 21, 2011 | 11.55 | 11.60 | 11.51 | 11.53 | 82,514,256 | -0.12(-1.02%) |
Mar 18, 2011 | 11.66 | 11.71 | 11.53 | 11.65 | 138,360,256 | +0.17(+1.51%) |
Mar 17, 2011 | 11.27 | 11.51 | 11.25 | 11.48 | 102,227,800 | +0.33(+3.01%) |
Mar 16, 2011 | 11.34 | 11.37 | 11.06 | 11.14 | 121,363,128 | -0.27(-2.33%) |
Mar 15, 2011 | 11.38 | 11.47 | 11.34 | 11.41 | 137,638,720 | -0.03(-0.25%) |
Mar 14, 2011 | 11.23 | 11.70 | 11.23 | 11.44 | 293,626,784 | +0.20(+1.75%) |
Mar 11, 2011 | 11.17 | 11.29 | 11.14 | 11.24 | 69,506,656 | +0.07(+0.62%) |
Mar 10, 2011 | 11.29 | 11.30 | 11.17 | 11.17 | 74,205,576 | -0.18(-1.58%) |
Mar 09, 2011 | 11.32 | 11.37 | 11.26 | 11.35 | 50,541,280 | -0.01(-0.10%) |
Mar 08, 2011 | 11.33 | 11.40 | 11.25 | 11.36 | 65,313,888 | +0.04(+0.36%) |
Mar 07, 2011 | 11.34 | 11.35 | 11.17 | 11.32 | 79,338,128 | -0.03(-0.25%) |
Mar 04, 2011 | 11.38 | 11.49 | 11.27 | 11.35 | 88,461,064 | -0.06(-0.56%) |
Mar 03, 2011 | 11.19 | 11.45 | 11.15 | 11.41 | 101,894,072 | +0.33(+3.02%) |
Mar 02, 2011 | 11.07 | 11.08 | 10.95 | 11.08 | 80,494,048 | +0.03(+0.26%) |