Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.646 | 9.656 | 9.420 | 9.440 | 23,628,468 | -0.09(-0.93%) |
May 23, 2011 | 9.626 | 9.646 | 9.391 | 9.528 | 28,123,700 | -0.28(-2.90%) |
May 20, 2011 | 9.911 | 9.980 | 9.744 | 9.813 | 22,181,300 | -0.17(-1.67%) |
May 19, 2011 | 9.930 | 10.02 | 9.764 | 9.980 | 35,434,540 | +0.11(+1.09%) |
May 18, 2011 | 9.842 | 9.911 | 9.607 | 9.872 | 38,196,080 | +0.12(+1.21%) |
May 17, 2011 | 10.22 | 10.29 | 9.607 | 9.754 | 76,290,672 | -0.60(-5.78%) |
May 16, 2011 | 10.19 | 10.67 | 10.13 | 10.35 | 39,398,236 | +0.15(+1.44%) |
May 13, 2011 | 10.46 | 10.47 | 10.17 | 10.21 | 31,130,504 | -0.26(-2.44%) |
May 12, 2011 | 10.20 | 10.52 | 10.04 | 10.46 | 31,298,364 | +0.25(+2.40%) |
May 11, 2011 | 10.49 | 10.73 | 10.19 | 10.21 | 41,438,292 | -0.22(-2.07%) |
May 10, 2011 | 10.30 | 10.50 | 10.19 | 10.43 | 24,857,100 | +0.17(+1.63%) |
May 09, 2011 | 10.62 | 10.66 | 10.06 | 10.26 | 50,610,004 | -0.40(-3.77%) |
May 06, 2011 | 10.89 | 10.92 | 10.67 | 10.67 | 23,099,184 | -0.04(-0.37%) |
May 05, 2011 | 10.47 | 10.86 | 10.40 | 10.71 | 35,977,788 | +0.17(+1.58%) |
May 04, 2011 | 10.67 | 10.77 | 10.40 | 10.54 | 30,132,882 | -0.16(-1.47%) |
May 03, 2011 | 10.99 | 11.02 | 10.60 | 10.70 | 37,670,876 | -0.33(-3.03%) |
May 02, 2011 | 11.06 | 11.20 | 10.94 | 11.03 | 21,997,488 | -0.08(-0.71%) |
Apr 29, 2011 | 11.24 | 11.24 | 10.94 | 11.11 | 37,371,540 | -0.16(-1.39%) |
Apr 28, 2011 | 11.48 | 11.55 | 11.06 | 11.27 | 38,105,420 | -0.31(-2.67%) |
Apr 27, 2011 | 11.38 | 11.61 | 11.35 | 11.57 | 30,314,574 | +0.18(+1.59%) |
Apr 26, 2011 | 11.15 | 11.43 | 11.10 | 11.39 | 27,878,974 | +0.27(+2.47%) |
Apr 25, 2011 | 11.26 | 11.27 | 11.04 | 11.12 | 20,837,366 | -0.19(-1.65%) |
Apr 21, 2011 | 11.26 | 11.50 | 11.03 | 11.30 | 44,336,512 | +0.13(+1.14%) |
Apr 20, 2011 | 10.70 | 11.19 | 10.69 | 11.18 | 53,592,904 | +0.85(+8.27%) |
Apr 19, 2011 | 10.24 | 10.38 | 10.13 | 10.32 | 20,903,476 | +0.10(+0.96%) |
Apr 18, 2011 | 10.35 | 10.41 | 10.07 | 10.22 | 23,547,906 | -0.32(-3.07%) |
Apr 15, 2011 | 10.40 | 10.60 | 10.30 | 10.55 | 26,060,014 | +0.10(+0.94%) |
Apr 14, 2011 | 10.25 | 10.47 | 10.17 | 10.45 | 26,363,478 | +0.03(+0.28%) |
Apr 13, 2011 | 10.43 | 10.56 | 10.28 | 10.42 | 31,766,788 | +0.09(+0.85%) |
Apr 12, 2011 | 10.35 | 10.39 | 10.11 | 10.33 | 45,926,944 | -0.21(-1.95%) |
Apr 11, 2011 | 10.88 | 10.92 | 10.49 | 10.54 | 29,220,404 | -0.32(-2.98%) |
Apr 08, 2011 | 10.98 | 11.07 | 10.77 | 10.86 | 25,758,260 | -0.07(-0.63%) |
Apr 07, 2011 | 11.02 | 11.09 | 10.79 | 10.93 | 29,086,696 | -0.10(-0.89%) |
Apr 06, 2011 | 10.86 | 11.05 | 10.80 | 11.03 | 24,564,122 | +0.22(+2.04%) |
Apr 05, 2011 | 11.08 | 11.14 | 10.74 | 10.81 | 41,858,528 | -0.17(-1.56%) |
Apr 04, 2011 | 11.09 | 11.12 | 10.86 | 10.98 | 22,918,020 | -0.11(-0.97%) |
Apr 01, 2011 | 11.31 | 11.40 | 11.01 | 11.09 | 39,709,984 | -0.17(-1.48%) |
Mar 31, 2011 | 11.36 | 11.46 | 11.18 | 11.26 | 32,270,340 | -0.11(-0.95%) |
Mar 30, 2011 | 11.36 | 11.67 | 11.32 | 11.36 | 34,355,456 | -0.18(-1.53%) |
Mar 29, 2011 | 11.31 | 11.58 | 11.25 | 11.54 | 31,592,024 | +0.21(+1.82%) |
Mar 28, 2011 | 11.40 | 11.60 | 11.29 | 11.33 | 34,503,572 | +0.00(+0.00%) |
Mar 25, 2011 | 11.30 | 11.48 | 11.20 | 11.33 | 34,807,480 | +0.05(+0.44%) |
Mar 24, 2011 | 11.12 | 11.33 | 10.98 | 11.28 | 102,727,104 | +0.87(+8.39%) |
Mar 23, 2011 | 10.16 | 10.50 | 9.999 | 10.41 | 53,374,684 | +0.26(+2.51%) |
Mar 22, 2011 | 10.08 | 10.18 | 9.970 | 10.16 | 36,582,016 | -0.01(-0.10%) |
Mar 21, 2011 | 10.17 | 10.23 | 9.989 | 10.17 | 28,288,554 | +0.28(+2.88%) |
Mar 18, 2011 | 10.21 | 10.21 | 9.832 | 9.881 | 33,864,972 | -0.14(-1.37%) |
Mar 17, 2011 | 10.06 | 10.18 | 9.950 | 10.02 | 28,093,984 | +0.15(+1.54%) |
Mar 16, 2011 | 10.14 | 10.40 | 9.813 | 9.867 | 57,659,324 | -0.37(-3.59%) |
Mar 15, 2011 | 9.823 | 10.34 | 9.666 | 10.23 | 57,362,896 | +0.07(+0.67%) |
Mar 14, 2011 | 10.46 | 10.65 | 10.15 | 10.17 | 52,132,624 | +0.12(+1.17%) |
Mar 11, 2011 | 9.724 | 10.10 | 9.715 | 10.05 | 47,098,812 | +0.31(+3.17%) |
Mar 10, 2011 | 9.872 | 9.950 | 9.469 | 9.739 | 70,640,464 | -0.39(-3.83%) |
Mar 09, 2011 | 10.63 | 10.64 | 10.11 | 10.13 | 58,978,772 | -0.56(-5.23%) |
Mar 08, 2011 | 10.77 | 10.89 | 10.61 | 10.69 | 34,153,244 | -0.14(-1.27%) |
Mar 07, 2011 | 11.44 | 11.45 | 10.65 | 10.82 | 53,597,156 | -0.60(-5.24%) |
Mar 04, 2011 | 11.38 | 11.45 | 11.18 | 11.42 | 33,506,794 | +0.07(+0.61%) |
Mar 03, 2011 | 11.07 | 11.41 | 11.05 | 11.35 | 35,903,008 | +0.47(+4.33%) |
Mar 02, 2011 | 10.76 | 11.07 | 10.75 | 10.88 | 41,464,652 | +0.13(+1.19%) |