Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.39 | 12.43 | 12.36 | 12.39 | 27,017,286 | +0.02(+0.14%) |
May 23, 2011 | 12.34 | 12.40 | 12.30 | 12.37 | 27,116,444 | -0.10(-0.81%) |
May 20, 2011 | 12.51 | 12.53 | 12.43 | 12.47 | 31,702,698 | -0.06(-0.46%) |
May 19, 2011 | 12.49 | 12.56 | 12.43 | 12.53 | 28,803,024 | +0.08(+0.62%) |
May 18, 2011 | 12.48 | 12.48 | 12.39 | 12.45 | 28,109,204 | -0.01(-0.05%) |
May 17, 2011 | 12.39 | 12.48 | 12.36 | 12.46 | 37,168,640 | +0.05(+0.38%) |
May 16, 2011 | 12.51 | 12.51 | 12.39 | 12.41 | 32,757,620 | -0.10(-0.78%) |
May 13, 2011 | 12.59 | 12.59 | 12.41 | 12.51 | 31,098,046 | -0.06(-0.45%) |
May 12, 2011 | 12.46 | 12.63 | 12.43 | 12.57 | 30,478,420 | +0.06(+0.46%) |
May 11, 2011 | 12.62 | 12.65 | 12.43 | 12.51 | 34,104,536 | -0.10(-0.82%) |
May 10, 2011 | 12.52 | 12.65 | 12.51 | 12.61 | 31,017,852 | +0.11(+0.89%) |
May 09, 2011 | 12.52 | 12.54 | 12.45 | 12.50 | 25,183,394 | -0.01(-0.11%) |
May 06, 2011 | 12.58 | 12.59 | 12.45 | 12.52 | 32,989,384 | +0.05(+0.43%) |
May 05, 2011 | 12.61 | 12.67 | 12.39 | 12.46 | 45,566,040 | -0.18(-1.46%) |
May 04, 2011 | 12.66 | 12.71 | 12.61 | 12.65 | 33,569,132 | -0.04(-0.34%) |
May 03, 2011 | 12.67 | 12.75 | 12.58 | 12.69 | 98,911,544 | +0.08(+0.64%) |
May 02, 2011 | 12.62 | 12.63 | 12.59 | 12.61 | 39,958,196 | -0.07(-0.58%) |
Apr 29, 2011 | 12.75 | 12.79 | 12.63 | 12.68 | 39,992,364 | -0.16(-1.28%) |
Apr 28, 2011 | 12.81 | 12.88 | 12.73 | 12.85 | 34,639,324 | +0.01(+0.05%) |
Apr 27, 2011 | 12.64 | 12.90 | 12.64 | 12.84 | 54,095,584 | +0.21(+1.65%) |
Apr 26, 2011 | 12.48 | 12.67 | 12.45 | 12.63 | 44,347,280 | +0.21(+1.73%) |
Apr 25, 2011 | 12.44 | 12.45 | 12.36 | 12.42 | 30,660,480 | +0.03(+0.22%) |
Apr 21, 2011 | 12.45 | 12.48 | 12.25 | 12.39 | 89,438,176 | -0.30(-2.33%) |
Apr 20, 2011 | 12.63 | 12.76 | 12.63 | 12.69 | 44,548,188 | +0.18(+1.48%) |
Apr 19, 2011 | 12.51 | 12.57 | 12.46 | 12.50 | 31,225,864 | -0.02(-0.19%) |
Apr 18, 2011 | 12.62 | 12.66 | 12.47 | 12.53 | 36,636,856 | -0.18(-1.43%) |
Apr 15, 2011 | 12.68 | 12.75 | 12.58 | 12.71 | 33,657,508 | +0.05(+0.37%) |
Apr 14, 2011 | 12.69 | 12.72 | 12.54 | 12.66 | 41,116,672 | +0.01(+0.05%) |
Apr 13, 2011 | 12.62 | 12.73 | 12.62 | 12.65 | 26,074,546 | +0.01(+0.08%) |
Apr 12, 2011 | 12.60 | 12.68 | 12.60 | 12.64 | 28,653,992 | -0.06(-0.50%) |
Apr 11, 2011 | 12.67 | 12.76 | 12.66 | 12.71 | 35,452,920 | +0.04(+0.34%) |
Apr 08, 2011 | 12.72 | 12.72 | 12.61 | 12.66 | 27,774,158 | -0.01(-0.11%) |
Apr 07, 2011 | 12.72 | 12.72 | 12.51 | 12.68 | 45,131,728 | -0.03(-0.24%) |
Apr 06, 2011 | 12.73 | 12.75 | 12.65 | 12.71 | 39,936,668 | +0.15(+1.19%) |
Apr 05, 2011 | 12.64 | 12.66 | 12.52 | 12.56 | 40,073,060 | -0.08(-0.60%) |
Apr 04, 2011 | 12.61 | 12.66 | 12.59 | 12.63 | 34,923,252 | +0.05(+0.36%) |
Apr 01, 2011 | 12.62 | 12.68 | 12.54 | 12.59 | 44,813,304 | -0.02(-0.18%) |
Mar 31, 2011 | 12.61 | 12.69 | 12.54 | 12.61 | 43,564,548 | +0.03(+0.21%) |
Mar 30, 2011 | 12.58 | 12.58 | 12.58 | 12.58 | 78,254,496 | +0.06(+0.44%) |
Mar 29, 2011 | 12.32 | 12.57 | 12.28 | 12.53 | 70,398,584 | +0.18(+1.43%) |
Mar 28, 2011 | 12.25 | 12.41 | 12.24 | 12.35 | 58,653,220 | +0.15(+1.23%) |
Mar 25, 2011 | 12.19 | 12.21 | 12.16 | 12.20 | 33,157,088 | +0.04(+0.30%) |
Mar 24, 2011 | 12.14 | 12.19 | 12.13 | 12.17 | 33,497,598 | +0.07(+0.54%) |
Mar 23, 2011 | 12.01 | 12.13 | 11.93 | 12.10 | 42,285,080 | +0.01(+0.08%) |
Mar 22, 2011 | 11.96 | 12.12 | 11.90 | 12.09 | 51,766,276 | +0.16(+1.34%) |
Mar 21, 2011 | 12.01 | 12.05 | 11.90 | 11.93 | 82,583,584 | +0.20(+1.73%) |
Mar 18, 2011 | 11.65 | 11.73 | 11.57 | 11.73 | 63,633,736 | +0.17(+1.44%) |
Mar 17, 2011 | 11.36 | 11.56 | 11.32 | 11.56 | 95,489,880 | +0.34(+3.00%) |
Mar 16, 2011 | 11.41 | 11.42 | 11.16 | 11.22 | 65,271,448 | -0.19(-1.63%) |
Mar 15, 2011 | 11.35 | 11.45 | 11.33 | 11.41 | 83,589,208 | -0.10(-0.88%) |
Mar 14, 2011 | 11.69 | 11.69 | 11.42 | 11.51 | 71,562,528 | -0.22(-1.87%) |
Mar 11, 2011 | 11.82 | 11.90 | 11.67 | 11.73 | 51,484,416 | -0.18(-1.51%) |
Mar 10, 2011 | 11.90 | 11.96 | 11.84 | 11.91 | 44,438,440 | -0.08(-0.68%) |
Mar 09, 2011 | 11.87 | 11.99 | 11.86 | 11.99 | 31,686,630 | +0.06(+0.47%) |
Mar 08, 2011 | 11.82 | 11.97 | 11.79 | 11.94 | 43,848,156 | +0.15(+1.31%) |
Mar 07, 2011 | 11.82 | 11.85 | 11.75 | 11.78 | 30,839,182 | -0.02(-0.19%) |
Mar 04, 2011 | 11.88 | 11.94 | 11.73 | 11.81 | 41,063,076 | -0.09(-0.77%) |
Mar 03, 2011 | 12.01 | 12.03 | 11.85 | 11.90 | 44,174,688 | +0.01(+0.08%) |
Mar 02, 2011 | 11.82 | 11.95 | 11.73 | 11.89 | 49,698,988 | +0.10(+0.86%) |