Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.13 | 12.21 | 11.77 | 11.77 | 35,296,612 | -0.31(-2.56%) |
May 23, 2011 | 12.22 | 12.22 | 12.03 | 12.08 | 23,690,060 | -0.32(-2.62%) |
May 20, 2011 | 12.53 | 12.56 | 12.40 | 12.41 | 18,148,556 | -0.16(-1.26%) |
May 19, 2011 | 12.65 | 12.68 | 12.51 | 12.57 | 12,493,513 | +0.01(+0.05%) |
May 18, 2011 | 12.44 | 12.58 | 12.30 | 12.56 | 15,168,336 | +0.09(+0.70%) |
May 17, 2011 | 12.35 | 12.48 | 12.25 | 12.47 | 17,453,784 | +0.11(+0.86%) |
May 16, 2011 | 12.73 | 12.76 | 12.34 | 12.37 | 19,177,052 | -0.46(-3.57%) |
May 13, 2011 | 12.80 | 12.96 | 12.71 | 12.82 | 17,012,304 | -0.00(-0.03%) |
May 12, 2011 | 12.71 | 12.89 | 12.59 | 12.83 | 21,832,376 | +0.10(+0.81%) |
May 11, 2011 | 12.84 | 12.99 | 12.66 | 12.72 | 27,431,760 | -0.24(-1.83%) |
May 10, 2011 | 12.99 | 13.13 | 12.84 | 12.96 | 38,186,424 | +0.31(+2.45%) |
May 09, 2011 | 12.45 | 12.73 | 12.37 | 12.65 | 20,144,580 | +0.15(+1.22%) |
May 06, 2011 | 12.61 | 12.76 | 12.29 | 12.50 | 28,774,484 | +0.02(+0.12%) |
May 05, 2011 | 12.49 | 12.73 | 12.40 | 12.48 | 20,403,056 | -0.13(-1.00%) |
May 04, 2011 | 12.74 | 12.78 | 12.48 | 12.61 | 23,779,532 | -0.20(-1.58%) |
May 03, 2011 | 12.82 | 12.98 | 12.71 | 12.81 | 15,169,812 | -0.04(-0.30%) |
May 02, 2011 | 12.91 | 13.13 | 12.83 | 12.85 | 25,008,736 | -0.29(-2.18%) |
Apr 29, 2011 | 13.03 | 13.18 | 12.98 | 13.14 | 32,247,266 | +0.15(+1.15%) |
Apr 28, 2011 | 13.19 | 13.24 | 12.68 | 12.99 | 49,512,712 | -0.01(-0.09%) |
Apr 27, 2011 | 12.70 | 13.08 | 12.64 | 13.00 | 44,249,972 | +0.36(+2.87%) |
Apr 26, 2011 | 12.71 | 12.76 | 12.53 | 12.64 | 26,647,328 | +0.05(+0.36%) |
Apr 25, 2011 | 12.52 | 12.59 | 12.32 | 12.59 | 24,395,656 | +0.39(+3.16%) |
Apr 21, 2011 | 12.15 | 12.22 | 12.08 | 12.21 | 21,950,764 | +0.07(+0.60%) |
Apr 20, 2011 | 12.07 | 12.31 | 11.99 | 12.13 | 18,249,916 | +0.23(+1.96%) |
Apr 19, 2011 | 11.89 | 11.92 | 11.75 | 11.90 | 16,080,151 | +0.00(+0.00%) |
Apr 18, 2011 | 11.92 | 11.95 | 11.63 | 11.90 | 22,386,190 | -0.18(-1.46%) |
Apr 15, 2011 | 11.79 | 12.12 | 11.73 | 12.08 | 31,147,504 | +0.29(+2.46%) |
Apr 14, 2011 | 11.69 | 11.82 | 11.53 | 11.79 | 20,916,880 | +0.07(+0.59%) |
Apr 13, 2011 | 11.80 | 11.85 | 11.62 | 11.72 | 19,780,486 | -0.01(-0.10%) |
Apr 12, 2011 | 11.78 | 11.98 | 11.69 | 11.73 | 19,205,090 | -0.19(-1.57%) |
Apr 11, 2011 | 11.93 | 12.10 | 11.81 | 11.92 | 15,335,295 | +0.02(+0.16%) |
Apr 08, 2011 | 12.07 | 12.18 | 11.80 | 11.90 | 14,774,522 | -0.15(-1.24%) |
Apr 07, 2011 | 12.12 | 12.20 | 11.90 | 12.04 | 25,409,700 | -0.12(-1.00%) |
Apr 06, 2011 | 12.27 | 12.46 | 12.08 | 12.17 | 18,719,710 | +0.00(+0.03%) |
Apr 05, 2011 | 11.99 | 12.55 | 11.96 | 12.16 | 33,643,320 | +0.17(+1.43%) |
Apr 04, 2011 | 11.98 | 12.09 | 11.79 | 11.99 | 18,562,978 | +0.01(+0.10%) |
Apr 01, 2011 | 12.01 | 12.12 | 11.73 | 11.98 | 23,378,644 | +0.12(+1.03%) |
Mar 31, 2011 | 12.08 | 12.11 | 11.85 | 11.86 | 28,060,034 | -0.23(-1.87%) |
Mar 30, 2011 | 12.08 | 12.17 | 11.88 | 12.08 | 25,481,964 | +0.21(+1.77%) |
Mar 29, 2011 | 11.57 | 11.90 | 11.57 | 11.87 | 27,041,208 | +0.28(+2.44%) |
Mar 28, 2011 | 12.16 | 12.16 | 11.57 | 11.59 | 62,643,292 | -0.52(-4.29%) |
Mar 25, 2011 | 12.19 | 12.37 | 12.11 | 12.11 | 20,847,460 | -0.02(-0.19%) |
Mar 24, 2011 | 11.82 | 12.13 | 11.73 | 12.13 | 23,759,914 | +0.42(+3.55%) |
Mar 23, 2011 | 11.54 | 11.76 | 11.45 | 11.72 | 16,283,946 | +0.17(+1.49%) |
Mar 22, 2011 | 11.66 | 11.66 | 11.45 | 11.54 | 27,030,462 | -0.14(-1.18%) |
Mar 21, 2011 | 11.83 | 11.95 | 11.63 | 11.68 | 16,899,956 | +0.04(+0.36%) |
Mar 18, 2011 | 11.58 | 11.87 | 11.55 | 11.64 | 32,526,456 | +0.20(+1.74%) |
Mar 17, 2011 | 11.54 | 11.80 | 11.38 | 11.44 | 24,002,744 | +0.08(+0.74%) |
Mar 16, 2011 | 11.60 | 11.78 | 11.31 | 11.36 | 37,837,924 | -0.27(-2.33%) |
Mar 15, 2011 | 11.43 | 11.81 | 11.36 | 11.63 | 30,798,074 | -0.13(-1.07%) |
Mar 14, 2011 | 11.74 | 11.77 | 11.51 | 11.75 | 24,656,192 | -0.06(-0.49%) |
Mar 11, 2011 | 11.80 | 11.96 | 11.71 | 11.81 | 21,626,664 | -0.06(-0.52%) |
Mar 10, 2011 | 11.86 | 12.14 | 11.72 | 11.87 | 30,946,734 | -0.10(-0.80%) |
Mar 09, 2011 | 12.03 | 12.04 | 11.71 | 11.97 | 29,888,174 | -0.13(-1.07%) |
Mar 08, 2011 | 12.03 | 12.20 | 11.99 | 12.10 | 28,967,648 | +0.06(+0.54%) |
Mar 07, 2011 | 12.27 | 12.40 | 11.91 | 12.03 | 30,034,542 | -0.19(-1.58%) |
Mar 04, 2011 | 12.48 | 12.53 | 12.15 | 12.23 | 29,449,374 | -0.35(-2.81%) |
Mar 03, 2011 | 12.38 | 12.83 | 12.38 | 12.58 | 21,926,448 | +0.10(+0.76%) |
Mar 02, 2011 | 12.30 | 12.56 | 12.19 | 12.48 | 23,071,178 | +0.15(+1.21%) |