Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 12.35 | 12.53 | 12.10 | 12.32 | 83,619,816 | +0.54(+4.57%) |
Jun 29, 2011 | 11.14 | 11.88 | 10.90 | 11.79 | 89,276,728 | +0.73(+6.56%) |
Jun 28, 2011 | 10.99 | 11.23 | 10.95 | 11.06 | 42,571,160 | +0.10(+0.87%) |
Jun 27, 2011 | 10.79 | 11.11 | 10.78 | 10.96 | 36,733,400 | +0.14(+1.27%) |
Jun 24, 2011 | 11.19 | 11.29 | 10.75 | 10.83 | 59,903,468 | -0.34(-3.08%) |
Jun 23, 2011 | 11.09 | 11.21 | 10.99 | 11.17 | 44,261,868 | -0.04(-0.32%) |
Jun 22, 2011 | 11.31 | 11.33 | 11.19 | 11.21 | 27,157,492 | -0.17(-1.46%) |
Jun 21, 2011 | 11.03 | 11.41 | 10.99 | 11.37 | 32,396,470 | +0.37(+3.33%) |
Jun 20, 2011 | 11.04 | 11.06 | 10.91 | 11.01 | 31,705,142 | -0.00(-0.04%) |
Jun 17, 2011 | 11.01 | 11.04 | 10.86 | 11.01 | 42,341,912 | +0.14(+1.26%) |
Jun 16, 2011 | 10.93 | 11.12 | 10.79 | 10.87 | 34,884,928 | -0.07(-0.66%) |
Jun 15, 2011 | 11.26 | 11.33 | 10.90 | 10.95 | 46,643,996 | -0.42(-3.70%) |
Jun 14, 2011 | 11.49 | 11.56 | 11.33 | 11.37 | 29,232,874 | -0.04(-0.33%) |
Jun 13, 2011 | 11.48 | 11.53 | 11.25 | 11.40 | 29,680,890 | -0.04(-0.33%) |
Jun 10, 2011 | 11.64 | 11.76 | 11.43 | 11.44 | 35,133,836 | -0.27(-2.28%) |
Jun 09, 2011 | 11.69 | 11.82 | 11.63 | 11.71 | 33,560,000 | +0.04(+0.31%) |
Jun 08, 2011 | 11.67 | 11.80 | 11.59 | 11.67 | 59,400,068 | +0.25(+2.16%) |
Jun 07, 2011 | 11.38 | 11.59 | 11.26 | 11.43 | 29,868,010 | +0.14(+1.22%) |
Jun 06, 2011 | 11.60 | 11.64 | 11.26 | 11.29 | 32,413,366 | -0.28(-2.44%) |
Jun 03, 2011 | 11.76 | 11.87 | 11.56 | 11.57 | 32,164,962 | -0.20(-1.69%) |
May 24, 2011 | 12.12 | 12.21 | 11.77 | 11.77 | 35,308,016 | -0.31(-2.56%) |
May 23, 2011 | 12.22 | 12.22 | 12.03 | 12.08 | 23,697,716 | -0.32(-2.62%) |
May 20, 2011 | 12.52 | 12.56 | 12.40 | 12.40 | 18,154,422 | -0.16(-1.26%) |
May 19, 2011 | 12.65 | 12.68 | 12.51 | 12.56 | 12,497,551 | +0.01(+0.05%) |
May 18, 2011 | 12.44 | 12.58 | 12.29 | 12.56 | 15,173,238 | +0.09(+0.70%) |
May 17, 2011 | 12.35 | 12.48 | 12.24 | 12.47 | 17,459,424 | +0.11(+0.86%) |
May 16, 2011 | 12.73 | 12.76 | 12.34 | 12.36 | 19,183,250 | -0.46(-3.57%) |
May 13, 2011 | 12.79 | 12.96 | 12.71 | 12.82 | 17,017,800 | -0.00(-0.03%) |
May 12, 2011 | 12.70 | 12.89 | 12.59 | 12.82 | 21,839,432 | +0.10(+0.81%) |
May 11, 2011 | 12.84 | 12.98 | 12.66 | 12.72 | 27,440,624 | -0.24(-1.83%) |
May 10, 2011 | 12.98 | 13.13 | 12.84 | 12.96 | 38,198,764 | +0.31(+2.45%) |
May 09, 2011 | 12.44 | 12.72 | 12.36 | 12.65 | 20,151,090 | +0.15(+1.22%) |
May 06, 2011 | 12.60 | 12.76 | 12.29 | 12.50 | 28,783,782 | +0.02(+0.12%) |
May 05, 2011 | 12.49 | 12.73 | 12.40 | 12.48 | 20,409,650 | -0.13(-1.00%) |
May 04, 2011 | 12.74 | 12.78 | 12.47 | 12.61 | 23,787,218 | -0.20(-1.58%) |
May 03, 2011 | 12.81 | 12.97 | 12.70 | 12.81 | 15,174,714 | -0.04(-0.30%) |
May 02, 2011 | 12.90 | 13.13 | 12.83 | 12.85 | 25,016,816 | -0.29(-2.18%) |
Apr 29, 2011 | 13.03 | 13.17 | 12.98 | 13.13 | 32,257,688 | +0.15(+1.15%) |
Apr 28, 2011 | 13.19 | 13.23 | 12.68 | 12.98 | 49,528,712 | -0.01(-0.09%) |
Apr 27, 2011 | 12.69 | 13.08 | 12.63 | 13.00 | 44,264,272 | +0.36(+2.87%) |
Apr 26, 2011 | 12.71 | 12.76 | 12.53 | 12.63 | 26,655,940 | +0.05(+0.36%) |
Apr 25, 2011 | 12.51 | 12.59 | 12.32 | 12.59 | 24,403,540 | +0.39(+3.16%) |
Apr 21, 2011 | 12.15 | 12.22 | 12.08 | 12.20 | 21,957,858 | +0.07(+0.60%) |
Apr 20, 2011 | 12.07 | 12.31 | 11.99 | 12.13 | 18,255,814 | +0.23(+1.96%) |
Apr 19, 2011 | 11.88 | 11.92 | 11.75 | 11.90 | 16,085,347 | +0.00(+0.00%) |
Apr 18, 2011 | 11.91 | 11.94 | 11.62 | 11.90 | 22,393,424 | -0.18(-1.45%) |
Apr 15, 2011 | 11.78 | 12.12 | 11.73 | 12.07 | 31,157,570 | +0.29(+2.46%) |
Apr 14, 2011 | 11.69 | 11.82 | 11.53 | 11.78 | 20,923,640 | +0.07(+0.59%) |
Apr 13, 2011 | 11.80 | 11.85 | 11.61 | 11.71 | 19,786,878 | -0.01(-0.10%) |
Apr 12, 2011 | 11.78 | 11.98 | 11.69 | 11.72 | 19,211,296 | -0.19(-1.57%) |
Apr 11, 2011 | 11.93 | 12.09 | 11.81 | 11.91 | 15,340,250 | +0.02(+0.16%) |
Apr 08, 2011 | 12.07 | 12.17 | 11.80 | 11.89 | 14,779,297 | -0.15(-1.24%) |
Apr 07, 2011 | 12.12 | 12.19 | 11.90 | 12.04 | 25,417,912 | -0.12(-1.00%) |
Apr 06, 2011 | 12.27 | 12.45 | 12.08 | 12.16 | 18,725,760 | +0.00(+0.03%) |
Apr 05, 2011 | 11.98 | 12.55 | 11.95 | 12.16 | 33,654,192 | +0.17(+1.43%) |
Apr 04, 2011 | 11.98 | 12.08 | 11.79 | 11.99 | 18,568,978 | +0.01(+0.10%) |