Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.35 | 12.44 | 12.15 | 12.17 | 8,694,707 | -0.12(-0.94%) |
May 23, 2011 | 12.10 | 12.45 | 12.09 | 12.28 | 12,481,302 | +0.00(+0.00%) |
May 20, 2011 | 12.32 | 12.42 | 12.12 | 12.28 | 9,821,721 | -0.08(-0.62%) |
May 19, 2011 | 12.46 | 12.51 | 12.29 | 12.36 | 4,508,849 | -0.09(-0.76%) |
May 18, 2011 | 12.26 | 12.50 | 12.25 | 12.45 | 6,986,223 | +0.21(+1.68%) |
May 17, 2011 | 12.12 | 12.29 | 12.00 | 12.25 | 12,180,615 | +0.09(+0.77%) |
May 16, 2011 | 12.43 | 12.45 | 12.06 | 12.16 | 18,586,086 | -0.35(-2.81%) |
May 13, 2011 | 12.77 | 12.86 | 12.45 | 12.51 | 12,393,037 | -0.29(-2.28%) |
May 12, 2011 | 12.58 | 12.87 | 12.58 | 12.80 | 10,389,198 | +0.09(+0.74%) |
May 11, 2011 | 12.93 | 12.97 | 12.57 | 12.70 | 12,719,159 | -0.19(-1.46%) |
May 10, 2011 | 12.81 | 12.99 | 12.73 | 12.89 | 14,374,351 | +0.21(+1.69%) |
May 09, 2011 | 12.62 | 12.74 | 12.41 | 12.68 | 12,265,002 | +0.10(+0.82%) |
May 06, 2011 | 12.57 | 12.74 | 12.38 | 12.57 | 13,244,596 | +0.09(+0.75%) |
May 05, 2011 | 12.80 | 12.80 | 12.37 | 12.48 | 26,304,558 | -0.37(-2.87%) |
May 04, 2011 | 12.84 | 12.99 | 12.75 | 12.85 | 11,941,760 | +0.00(+0.00%) |
May 03, 2011 | 13.08 | 13.11 | 12.72 | 12.85 | 18,384,628 | -0.25(-1.90%) |
May 02, 2011 | 13.11 | 13.27 | 13.06 | 13.10 | 9,979,514 | -0.12(-0.87%) |
Apr 29, 2011 | 13.32 | 13.41 | 13.19 | 13.21 | 23,043,292 | -0.35(-2.56%) |
Apr 28, 2011 | 13.47 | 13.65 | 13.39 | 13.56 | 14,534,728 | +0.08(+0.57%) |
Apr 27, 2011 | 13.48 | 13.51 | 13.26 | 13.48 | 10,827,742 | -0.06(-0.44%) |
Apr 26, 2011 | 13.59 | 13.62 | 13.45 | 13.54 | 9,898,363 | -0.02(-0.13%) |
Apr 25, 2011 | 13.56 | 13.60 | 13.43 | 13.56 | 8,933,997 | +0.11(+0.83%) |
Apr 21, 2011 | 13.71 | 13.75 | 13.39 | 13.45 | 9,639,853 | -0.19(-1.38%) |
Apr 20, 2011 | 13.41 | 13.67 | 13.33 | 13.64 | 15,100,434 | +0.46(+3.51%) |
Apr 19, 2011 | 13.01 | 13.20 | 12.78 | 13.17 | 15,523,771 | +0.12(+0.92%) |
Apr 18, 2011 | 13.39 | 13.39 | 12.88 | 13.05 | 19,690,860 | -0.63(-4.57%) |
Apr 15, 2011 | 13.41 | 13.75 | 13.32 | 13.68 | 19,246,444 | +0.27(+1.98%) |
Apr 14, 2011 | 13.35 | 13.45 | 13.17 | 13.41 | 19,704,284 | +0.01(+0.06%) |
Apr 13, 2011 | 13.66 | 13.73 | 13.35 | 13.41 | 16,273,426 | -0.17(-1.26%) |
Apr 12, 2011 | 13.57 | 13.66 | 13.52 | 13.58 | 17,501,048 | -0.17(-1.25%) |
Apr 11, 2011 | 14.01 | 14.06 | 13.52 | 13.75 | 28,319,588 | -0.29(-2.07%) |
Apr 08, 2011 | 14.16 | 14.29 | 13.86 | 14.04 | 23,773,284 | +0.20(+1.42%) |
Apr 07, 2011 | 13.67 | 14.11 | 13.66 | 13.84 | 31,763,740 | +0.20(+1.44%) |
Apr 06, 2011 | 13.65 | 13.75 | 13.35 | 13.65 | 18,723,844 | +0.07(+0.50%) |
Apr 05, 2011 | 13.47 | 13.69 | 13.45 | 13.58 | 14,154,890 | +0.27(+2.06%) |
Apr 04, 2011 | 13.65 | 13.73 | 13.28 | 13.30 | 14,623,438 | -0.34(-2.51%) |
Apr 01, 2011 | 13.39 | 13.70 | 13.35 | 13.65 | 26,107,018 | +0.33(+2.44%) |
Mar 31, 2011 | 13.69 | 13.71 | 13.30 | 13.32 | 18,610,320 | -0.36(-2.63%) |
Mar 30, 2011 | 13.68 | 14.01 | 13.64 | 13.68 | 16,458,644 | -0.13(-0.93%) |
Mar 29, 2011 | 14.01 | 14.03 | 13.70 | 13.81 | 10,706,296 | -0.03(-0.19%) |
Mar 28, 2011 | 13.77 | 13.89 | 13.53 | 13.83 | 17,633,258 | +0.07(+0.50%) |
Mar 25, 2011 | 13.85 | 14.01 | 13.67 | 13.77 | 16,469,126 | -0.21(-1.47%) |
Mar 24, 2011 | 13.79 | 14.13 | 13.74 | 13.97 | 14,970,691 | +0.30(+2.19%) |
Mar 23, 2011 | 13.37 | 13.79 | 13.28 | 13.67 | 15,460,353 | +0.28(+2.11%) |
Mar 22, 2011 | 13.28 | 13.54 | 12.99 | 13.39 | 18,083,030 | +0.10(+0.77%) |
Mar 21, 2011 | 13.35 | 13.58 | 13.21 | 13.29 | 20,770,474 | -0.09(-0.70%) |
Mar 18, 2011 | 13.32 | 13.49 | 13.22 | 13.38 | 17,642,910 | +0.17(+1.30%) |
Mar 17, 2011 | 13.35 | 13.41 | 13.13 | 13.21 | 16,309,975 | +0.05(+0.39%) |
Mar 16, 2011 | 13.21 | 13.59 | 13.15 | 13.16 | 20,920,824 | -0.20(-1.48%) |
Mar 15, 2011 | 12.99 | 13.51 | 12.79 | 13.35 | 26,919,442 | -0.03(-0.26%) |
Mar 14, 2011 | 13.29 | 13.47 | 13.14 | 13.39 | 18,448,124 | -0.03(-0.26%) |
Mar 11, 2011 | 13.47 | 13.57 | 13.18 | 13.42 | 23,405,434 | -0.15(-1.08%) |
Mar 10, 2011 | 13.60 | 13.87 | 13.46 | 13.57 | 21,961,294 | -0.27(-1.97%) |
Mar 09, 2011 | 13.79 | 14.02 | 13.63 | 13.84 | 20,555,320 | -0.03(-0.19%) |
Mar 08, 2011 | 13.58 | 13.90 | 13.54 | 13.87 | 23,218,442 | +0.33(+2.40%) |
Mar 07, 2011 | 13.89 | 13.94 | 13.41 | 13.54 | 27,691,174 | -0.27(-1.98%) |
Mar 04, 2011 | 14.34 | 14.56 | 13.70 | 13.82 | 71,099,968 | -1.79(-11.47%) |
Mar 03, 2011 | 15.55 | 15.78 | 15.23 | 15.61 | 25,364,802 | +0.20(+1.28%) |
Mar 02, 2011 | 15.42 | 15.64 | 15.33 | 15.41 | 11,980,464 | -0.03(-0.17%) |