Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.08 | 12.19 | 12.05 | 12.09 | 72,949,648 | -0.04(-0.34%) |
May 23, 2011 | 12.07 | 12.16 | 12.02 | 12.13 | 66,258,908 | -0.06(-0.48%) |
May 20, 2011 | 12.35 | 12.39 | 12.18 | 12.19 | 90,961,872 | -0.20(-1.62%) |
May 19, 2011 | 12.51 | 12.54 | 12.32 | 12.39 | 85,874,568 | -0.09(-0.71%) |
May 18, 2011 | 12.44 | 12.48 | 12.38 | 12.48 | 76,506,240 | +0.02(+0.19%) |
May 17, 2011 | 12.42 | 12.49 | 12.36 | 12.45 | 98,824,496 | +0.09(+0.76%) |
May 16, 2011 | 12.28 | 12.45 | 12.24 | 12.36 | 77,859,992 | +0.04(+0.29%) |
May 13, 2011 | 12.34 | 12.36 | 12.24 | 12.32 | 62,412,936 | +0.02(+0.14%) |
May 12, 2011 | 12.18 | 12.36 | 12.12 | 12.31 | 61,111,508 | +0.17(+1.36%) |
May 11, 2011 | 12.23 | 12.28 | 12.09 | 12.14 | 73,304,992 | -0.03(-0.24%) |
May 10, 2011 | 12.07 | 12.23 | 12.05 | 12.17 | 57,308,452 | +0.15(+1.26%) |
May 09, 2011 | 11.98 | 12.10 | 11.93 | 12.02 | 53,254,176 | +0.03(+0.24%) |
May 06, 2011 | 11.95 | 12.04 | 11.90 | 11.99 | 58,219,196 | +0.09(+0.78%) |
May 05, 2011 | 12.02 | 12.06 | 11.83 | 11.90 | 72,641,160 | -0.15(-1.21%) |
May 04, 2011 | 11.92 | 12.06 | 11.87 | 12.04 | 87,011,376 | +0.12(+0.98%) |
May 03, 2011 | 12.23 | 12.25 | 11.71 | 11.93 | 186,573,040 | -0.34(-2.76%) |
May 02, 2011 | 12.26 | 12.28 | 12.23 | 12.26 | 65,492,136 | +0.03(+0.24%) |
Apr 29, 2011 | 12.16 | 12.29 | 12.11 | 12.23 | 74,584,576 | +0.08(+0.67%) |
Apr 28, 2011 | 12.05 | 12.17 | 12.04 | 12.15 | 59,136,536 | +0.12(+0.97%) |
Apr 27, 2011 | 11.82 | 12.11 | 11.79 | 12.04 | 78,892,704 | +0.26(+2.18%) |
Apr 26, 2011 | 11.76 | 11.86 | 11.67 | 11.78 | 63,495,204 | +0.03(+0.25%) |
Apr 25, 2011 | 11.64 | 11.77 | 11.61 | 11.75 | 77,699,152 | +0.20(+1.77%) |
Apr 21, 2011 | 11.94 | 11.99 | 11.14 | 11.55 | 238,265,648 | -0.35(-2.94%) |
Apr 20, 2011 | 12.07 | 12.18 | 11.89 | 11.90 | 111,124,520 | -0.08(-0.68%) |
Apr 19, 2011 | 11.85 | 12.01 | 11.81 | 11.98 | 56,621,680 | +0.08(+0.64%) |
Apr 18, 2011 | 11.86 | 11.94 | 11.79 | 11.90 | 79,702,088 | -0.08(-0.63%) |
Apr 15, 2011 | 11.99 | 12.04 | 11.87 | 11.98 | 84,808,816 | +0.02(+0.19%) |
Apr 14, 2011 | 11.93 | 12.02 | 11.90 | 11.95 | 83,445,680 | +0.02(+0.15%) |
Apr 13, 2011 | 11.98 | 12.00 | 11.86 | 11.94 | 51,205,420 | +0.00(+0.00%) |
Apr 12, 2011 | 12.01 | 12.11 | 11.92 | 11.94 | 75,599,936 | -0.12(-1.02%) |
Apr 11, 2011 | 11.99 | 12.09 | 11.95 | 12.06 | 64,261,804 | +0.12(+1.03%) |
Apr 08, 2011 | 11.87 | 11.99 | 11.85 | 11.94 | 60,465,676 | +0.08(+0.64%) |
Apr 07, 2011 | 11.83 | 11.87 | 11.76 | 11.86 | 75,610,864 | +0.02(+0.20%) |
Apr 06, 2011 | 11.95 | 11.98 | 11.83 | 11.84 | 77,414,640 | -0.09(-0.78%) |
Apr 05, 2011 | 11.95 | 12.00 | 11.89 | 11.93 | 55,158,240 | -0.05(-0.44%) |
Apr 04, 2011 | 11.99 | 12.02 | 11.93 | 11.98 | 72,709,952 | +0.09(+0.79%) |
Apr 01, 2011 | 11.87 | 11.93 | 11.81 | 11.89 | 48,107,792 | +0.04(+0.34%) |
Mar 31, 2011 | 11.83 | 11.97 | 11.80 | 11.85 | 70,398,848 | -0.02(-0.14%) |
Mar 30, 2011 | 11.87 | 11.87 | 11.87 | 11.87 | 66,085,472 | -0.02(-0.21%) |
Mar 29, 2011 | 11.73 | 11.90 | 11.73 | 11.89 | 57,992,668 | +0.06(+0.54%) |
Mar 28, 2011 | 11.91 | 11.94 | 11.79 | 11.83 | 48,945,156 | -0.05(-0.39%) |
Mar 25, 2011 | 11.87 | 11.96 | 11.84 | 11.87 | 65,882,984 | +0.03(+0.25%) |
Mar 24, 2011 | 11.67 | 11.88 | 11.56 | 11.84 | 84,842,144 | +0.22(+1.91%) |
Mar 23, 2011 | 11.60 | 11.66 | 11.52 | 11.62 | 59,082,284 | -0.01(-0.10%) |
Mar 22, 2011 | 11.64 | 11.72 | 11.56 | 11.63 | 78,755,072 | -0.02(-0.18%) |
Mar 21, 2011 | 11.67 | 11.73 | 11.63 | 11.65 | 81,650,080 | -0.12(-1.02%) |
Mar 18, 2011 | 11.79 | 11.84 | 11.65 | 11.77 | 136,911,200 | +0.18(+1.51%) |
Mar 17, 2011 | 11.39 | 11.63 | 11.37 | 11.60 | 101,157,152 | +0.34(+3.00%) |
Mar 16, 2011 | 11.46 | 11.49 | 11.17 | 11.26 | 120,092,080 | -0.27(-2.33%) |
Mar 15, 2011 | 11.50 | 11.59 | 11.46 | 11.53 | 136,197,216 | -0.03(-0.25%) |
Mar 14, 2011 | 11.35 | 11.82 | 11.35 | 11.56 | 290,551,584 | +0.20(+1.75%) |
Mar 11, 2011 | 11.28 | 11.41 | 11.26 | 11.36 | 68,778,704 | +0.07(+0.62%) |
Mar 10, 2011 | 11.41 | 11.42 | 11.28 | 11.29 | 73,428,416 | -0.18(-1.58%) |
Mar 09, 2011 | 11.44 | 11.49 | 11.38 | 11.47 | 50,011,956 | -0.01(-0.10%) |
Mar 08, 2011 | 11.45 | 11.52 | 11.37 | 11.48 | 64,629,852 | +0.04(+0.36%) |
Mar 07, 2011 | 11.46 | 11.47 | 11.29 | 11.44 | 78,507,208 | -0.03(-0.25%) |
Mar 04, 2011 | 11.51 | 11.61 | 11.39 | 11.47 | 87,534,600 | -0.06(-0.56%) |
Mar 03, 2011 | 11.31 | 11.57 | 11.27 | 11.53 | 100,826,920 | +0.34(+3.02%) |
Mar 02, 2011 | 11.19 | 11.20 | 11.07 | 11.20 | 79,651,024 | +0.03(+0.26%) |