Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.40 | 11.41 | 11.26 | 11.29 | 338,363,584 | -0.08(-0.66%) |
May 23, 2011 | 11.21 | 11.42 | 11.19 | 11.36 | 401,761,408 | -0.03(-0.24%) |
May 20, 2011 | 11.54 | 11.59 | 11.38 | 11.39 | 355,457,600 | -0.18(-1.56%) |
May 19, 2011 | 11.62 | 11.63 | 11.51 | 11.57 | 273,928,384 | +0.02(+0.19%) |
May 18, 2011 | 11.43 | 11.59 | 11.42 | 11.55 | 351,143,232 | +0.13(+1.11%) |
May 17, 2011 | 11.28 | 11.42 | 11.24 | 11.42 | 475,436,928 | +0.10(+0.85%) |
May 16, 2011 | 11.53 | 11.59 | 11.30 | 11.33 | 472,709,184 | -0.24(-2.11%) |
May 13, 2011 | 11.75 | 11.77 | 11.56 | 11.57 | 342,845,952 | -0.21(-1.75%) |
May 12, 2011 | 11.76 | 11.79 | 11.63 | 11.78 | 336,645,664 | -0.02(-0.19%) |
May 11, 2011 | 11.86 | 11.89 | 11.73 | 11.80 | 351,765,952 | -0.08(-0.63%) |
May 10, 2011 | 11.86 | 11.88 | 11.78 | 11.87 | 299,929,984 | +0.06(+0.53%) |
May 09, 2011 | 11.82 | 11.87 | 11.77 | 11.81 | 215,189,472 | +0.03(+0.27%) |
May 06, 2011 | 11.88 | 11.89 | 11.76 | 11.78 | 294,553,408 | -0.00(-0.03%) |
May 05, 2011 | 11.84 | 11.93 | 11.76 | 11.78 | 353,119,840 | -0.10(-0.81%) |
May 04, 2011 | 11.83 | 11.96 | 11.79 | 11.88 | 410,630,144 | +0.05(+0.39%) |
May 03, 2011 | 11.82 | 11.89 | 11.74 | 11.83 | 329,382,944 | +0.07(+0.55%) |
May 02, 2011 | 11.76 | 11.91 | 11.74 | 11.77 | 464,397,312 | -0.13(-1.10%) |
Apr 29, 2011 | 11.78 | 12.03 | 11.78 | 11.90 | 1,056,963,584 | +0.11(+0.97%) |
Apr 28, 2011 | 11.76 | 11.88 | 11.74 | 11.78 | 379,385,952 | -0.12(-0.97%) |
Apr 27, 2011 | 11.97 | 11.97 | 11.79 | 11.90 | 373,564,448 | -0.01(-0.08%) |
Apr 26, 2011 | 12.02 | 12.06 | 11.87 | 11.91 | 354,970,880 | -0.09(-0.73%) |
Apr 25, 2011 | 11.97 | 12.02 | 11.90 | 11.99 | 279,567,552 | +0.08(+0.66%) |
Apr 21, 2011 | 12.06 | 12.07 | 11.84 | 11.92 | 792,284,608 | +0.28(+2.42%) |
Apr 20, 2011 | 11.67 | 11.75 | 11.60 | 11.63 | 726,952,768 | +0.15(+1.35%) |
Apr 19, 2011 | 11.32 | 11.48 | 11.27 | 11.48 | 440,266,400 | +0.20(+1.81%) |
Apr 18, 2011 | 11.08 | 11.29 | 10.88 | 11.28 | 643,405,120 | +0.15(+1.34%) |
Apr 15, 2011 | 11.33 | 11.34 | 11.10 | 11.13 | 477,004,000 | -0.17(-1.49%) |
Apr 14, 2011 | 11.38 | 11.42 | 11.28 | 11.30 | 317,218,368 | -0.13(-1.10%) |
Apr 13, 2011 | 11.38 | 11.42 | 11.30 | 11.42 | 363,875,072 | +0.13(+1.12%) |
Apr 12, 2011 | 11.23 | 11.34 | 11.22 | 11.29 | 447,612,384 | +0.05(+0.48%) |
Apr 11, 2011 | 11.35 | 11.41 | 11.21 | 11.24 | 419,315,040 | -0.14(-1.27%) |
Apr 08, 2011 | 11.55 | 11.56 | 11.35 | 11.39 | 396,808,704 | -0.10(-0.89%) |
Apr 07, 2011 | 11.49 | 11.57 | 11.42 | 11.49 | 392,319,840 | +0.00(+0.01%) |
Apr 06, 2011 | 11.59 | 11.69 | 11.46 | 11.49 | 422,622,656 | -0.03(-0.25%) |
Apr 05, 2011 | 11.45 | 11.63 | 11.42 | 11.52 | 507,442,624 | -0.08(-0.67%) |
Apr 04, 2011 | 11.70 | 11.71 | 11.50 | 11.59 | 484,073,216 | -0.11(-0.98%) |
Apr 01, 2011 | 11.93 | 11.95 | 11.67 | 11.71 | 440,036,896 | -0.13(-1.13%) |
Mar 31, 2011 | 11.77 | 11.89 | 11.76 | 11.84 | 288,006,208 | -0.00(-0.03%) |
Mar 30, 2011 | 11.85 | 11.92 | 11.81 | 11.85 | 345,706,080 | -0.08(-0.66%) |
Mar 29, 2011 | 11.81 | 11.93 | 11.76 | 11.93 | 370,336,224 | +0.02(+0.15%) |
Mar 28, 2011 | 12.00 | 12.04 | 11.91 | 11.91 | 324,606,496 | -0.04(-0.31%) |
Mar 25, 2011 | 11.83 | 11.96 | 11.79 | 11.95 | 472,104,192 | +0.22(+1.90%) |
Mar 24, 2011 | 11.62 | 11.76 | 11.51 | 11.72 | 424,791,744 | +0.20(+1.70%) |
Mar 23, 2011 | 11.53 | 11.56 | 11.42 | 11.53 | 391,712,608 | -0.07(-0.59%) |
Mar 22, 2011 | 11.64 | 11.64 | 11.52 | 11.59 | 342,560,832 | +0.06(+0.56%) |
Mar 21, 2011 | 11.50 | 11.54 | 11.39 | 11.53 | 433,950,784 | +0.29(+2.61%) |
Mar 18, 2011 | 11.46 | 11.49 | 11.21 | 11.24 | 791,666,496 | -0.13(-1.19%) |
Mar 17, 2011 | 11.45 | 11.54 | 11.24 | 11.37 | 692,096,896 | +0.16(+1.40%) |
Mar 16, 2011 | 11.62 | 11.65 | 11.09 | 11.21 | 1,211,309,568 | -0.52(-4.46%) |
Mar 15, 2011 | 11.62 | 11.82 | 11.56 | 11.74 | 756,194,304 | -0.28(-2.30%) |
Mar 14, 2011 | 12.00 | 12.11 | 11.94 | 12.01 | 458,213,792 | +0.05(+0.45%) |
Mar 11, 2011 | 11.73 | 11.97 | 11.72 | 11.96 | 495,131,648 | +0.18(+1.53%) |
Mar 10, 2011 | 11.86 | 11.88 | 11.72 | 11.78 | 533,444,960 | -0.20(-1.65%) |
Mar 09, 2011 | 12.05 | 12.05 | 11.91 | 11.98 | 476,376,256 | -0.11(-0.92%) |
Mar 08, 2011 | 12.06 | 12.14 | 11.97 | 12.09 | 374,236,704 | +0.01(+0.11%) |
Mar 07, 2011 | 12.28 | 12.29 | 11.94 | 12.07 | 573,339,648 | -0.16(-1.29%) |
Mar 04, 2011 | 12.23 | 12.24 | 12.16 | 12.23 | 476,408,000 | +0.02(+0.12%) |
Mar 03, 2011 | 12.14 | 12.23 | 12.09 | 12.22 | 525,601,312 | +0.25(+2.11%) |
Mar 02, 2011 | 11.89 | 12.04 | 11.84 | 11.96 | 632,657,344 | +0.10(+0.80%) |