Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.24 | 12.33 | 11.88 | 11.89 | 34,956,172 | -0.31(-2.56%) |
May 23, 2011 | 12.34 | 12.34 | 12.15 | 12.20 | 23,461,568 | -0.33(-2.62%) |
May 20, 2011 | 12.65 | 12.68 | 12.52 | 12.53 | 17,973,512 | -0.16(-1.26%) |
May 19, 2011 | 12.78 | 12.81 | 12.64 | 12.69 | 12,373,012 | +0.01(+0.05%) |
May 18, 2011 | 12.56 | 12.70 | 12.41 | 12.68 | 15,022,036 | +0.09(+0.70%) |
May 17, 2011 | 12.47 | 12.60 | 12.37 | 12.59 | 17,285,442 | +0.11(+0.86%) |
May 16, 2011 | 12.86 | 12.88 | 12.46 | 12.49 | 18,992,088 | -0.46(-3.57%) |
May 13, 2011 | 12.92 | 13.09 | 12.83 | 12.95 | 16,848,218 | -0.00(-0.03%) |
May 12, 2011 | 12.83 | 13.02 | 12.71 | 12.95 | 21,621,800 | +0.10(+0.81%) |
May 11, 2011 | 12.96 | 13.12 | 12.78 | 12.85 | 27,167,178 | -0.24(-1.83%) |
May 10, 2011 | 13.12 | 13.26 | 12.97 | 13.09 | 37,818,112 | +0.31(+2.45%) |
May 09, 2011 | 12.57 | 12.85 | 12.49 | 12.78 | 19,950,284 | +0.15(+1.22%) |
May 06, 2011 | 12.73 | 12.88 | 12.41 | 12.62 | 28,496,950 | +0.02(+0.12%) |
May 05, 2011 | 12.61 | 12.86 | 12.52 | 12.61 | 20,206,266 | -0.13(-1.00%) |
May 04, 2011 | 12.86 | 12.91 | 12.60 | 12.73 | 23,550,176 | -0.20(-1.58%) |
May 03, 2011 | 12.94 | 13.10 | 12.83 | 12.94 | 15,023,498 | -0.04(-0.30%) |
May 02, 2011 | 13.03 | 13.26 | 12.96 | 12.98 | 24,767,524 | -0.29(-2.18%) |
Apr 29, 2011 | 13.16 | 13.30 | 13.11 | 13.27 | 31,936,240 | +0.15(+1.15%) |
Apr 28, 2011 | 13.32 | 13.37 | 12.81 | 13.12 | 49,035,156 | -0.01(-0.09%) |
Apr 27, 2011 | 12.82 | 13.21 | 12.76 | 13.13 | 43,823,180 | +0.37(+2.87%) |
Apr 26, 2011 | 12.83 | 12.89 | 12.66 | 12.76 | 26,390,312 | +0.05(+0.36%) |
Apr 25, 2011 | 12.64 | 12.71 | 12.44 | 12.71 | 24,160,358 | +0.39(+3.16%) |
Apr 21, 2011 | 12.27 | 12.34 | 12.20 | 12.32 | 21,739,046 | +0.07(+0.60%) |
Apr 20, 2011 | 12.19 | 12.43 | 12.11 | 12.25 | 18,073,894 | +0.24(+1.96%) |
Apr 19, 2011 | 12.00 | 12.04 | 11.87 | 12.02 | 15,925,056 | +0.00(+0.00%) |
Apr 18, 2011 | 12.04 | 12.06 | 11.74 | 12.02 | 22,170,274 | -0.18(-1.45%) |
Apr 15, 2011 | 11.90 | 12.24 | 11.85 | 12.19 | 30,847,084 | +0.29(+2.46%) |
Apr 14, 2011 | 11.81 | 11.93 | 11.65 | 11.90 | 20,715,136 | +0.07(+0.59%) |
Apr 13, 2011 | 11.92 | 11.97 | 11.73 | 11.83 | 19,589,700 | -0.01(-0.10%) |
Apr 12, 2011 | 11.90 | 12.10 | 11.81 | 11.84 | 19,019,856 | -0.19(-1.57%) |
Apr 11, 2011 | 12.05 | 12.22 | 11.93 | 12.03 | 15,187,384 | +0.02(+0.16%) |
Apr 08, 2011 | 12.19 | 12.30 | 11.92 | 12.01 | 14,632,021 | -0.15(-1.24%) |
Apr 07, 2011 | 12.24 | 12.32 | 12.02 | 12.16 | 25,164,622 | -0.12(-1.00%) |
Apr 06, 2011 | 12.39 | 12.58 | 12.20 | 12.29 | 18,539,158 | +0.00(+0.03%) |
Apr 05, 2011 | 12.10 | 12.67 | 12.07 | 12.28 | 33,318,828 | +0.17(+1.43%) |
Apr 04, 2011 | 12.10 | 12.20 | 11.91 | 12.11 | 18,383,938 | +0.01(+0.10%) |
Apr 01, 2011 | 12.13 | 12.24 | 11.84 | 12.10 | 23,153,154 | +0.12(+1.03%) |
Mar 31, 2011 | 12.19 | 12.23 | 11.96 | 11.97 | 27,789,392 | -0.23(-1.86%) |
Mar 30, 2011 | 12.20 | 12.29 | 12.00 | 12.20 | 25,236,188 | +0.21(+1.77%) |
Mar 29, 2011 | 11.68 | 12.02 | 11.68 | 11.99 | 26,780,392 | +0.29(+2.44%) |
Mar 28, 2011 | 12.27 | 12.27 | 11.68 | 11.70 | 62,039,092 | -0.52(-4.29%) |
Mar 25, 2011 | 12.30 | 12.49 | 12.22 | 12.23 | 20,646,384 | -0.02(-0.19%) |
Mar 24, 2011 | 11.94 | 12.25 | 11.84 | 12.25 | 23,530,746 | +0.42(+3.55%) |
Mar 23, 2011 | 11.66 | 11.88 | 11.56 | 11.83 | 16,126,886 | +0.17(+1.49%) |
Mar 22, 2011 | 11.77 | 11.78 | 11.56 | 11.66 | 26,769,750 | -0.14(-1.18%) |
Mar 21, 2011 | 11.94 | 12.07 | 11.74 | 11.80 | 16,736,955 | +0.04(+0.36%) |
Mar 18, 2011 | 11.70 | 11.98 | 11.66 | 11.75 | 32,212,736 | +0.20(+1.74%) |
Mar 17, 2011 | 11.65 | 11.91 | 11.49 | 11.55 | 23,771,234 | +0.08(+0.74%) |
Mar 16, 2011 | 11.71 | 11.90 | 11.42 | 11.47 | 37,472,972 | -0.27(-2.33%) |
Mar 15, 2011 | 11.54 | 11.92 | 11.47 | 11.74 | 30,501,024 | -0.13(-1.07%) |
Mar 14, 2011 | 11.86 | 11.88 | 11.62 | 11.87 | 24,418,382 | -0.06(-0.49%) |
Mar 11, 2011 | 11.92 | 12.07 | 11.82 | 11.93 | 21,418,074 | -0.06(-0.51%) |
Mar 10, 2011 | 11.98 | 12.26 | 11.84 | 11.99 | 30,648,250 | -0.10(-0.80%) |
Mar 09, 2011 | 12.15 | 12.16 | 11.82 | 12.09 | 29,599,900 | -0.13(-1.07%) |
Mar 08, 2011 | 12.15 | 12.32 | 12.11 | 12.22 | 28,688,252 | +0.07(+0.54%) |
Mar 07, 2011 | 12.39 | 12.52 | 12.02 | 12.15 | 29,744,856 | -0.19(-1.58%) |
Mar 04, 2011 | 12.60 | 12.65 | 12.27 | 12.35 | 29,165,332 | -0.36(-2.81%) |
Mar 03, 2011 | 12.50 | 12.95 | 12.50 | 12.70 | 21,714,966 | +0.10(+0.76%) |
Mar 02, 2011 | 12.42 | 12.69 | 12.30 | 12.61 | 22,848,654 | +0.15(+1.21%) |