Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.63 | 15.64 | 15.43 | 15.44 | 75,763,328 | -0.17(-1.09%) |
May 23, 2011 | 15.65 | 15.73 | 15.54 | 15.61 | 95,022,536 | -0.25(-1.55%) |
May 20, 2011 | 16.02 | 16.07 | 15.81 | 15.86 | 92,440,800 | -0.22(-1.36%) |
May 19, 2011 | 15.92 | 16.30 | 15.84 | 16.07 | 143,921,888 | -0.23(-1.42%) |
May 18, 2011 | 16.12 | 16.36 | 16.06 | 16.31 | 95,876,464 | +0.23(+1.40%) |
May 17, 2011 | 15.96 | 16.10 | 15.76 | 16.08 | 126,049,472 | -0.06(-0.38%) |
May 16, 2011 | 15.92 | 16.35 | 15.89 | 16.14 | 109,052,600 | +0.16(+0.98%) |
May 13, 2011 | 16.16 | 16.25 | 15.95 | 15.99 | 77,767,728 | -0.20(-1.24%) |
May 12, 2011 | 15.88 | 16.27 | 15.86 | 16.19 | 97,045,984 | +0.20(+1.26%) |
May 11, 2011 | 15.90 | 16.14 | 15.84 | 15.99 | 125,540,656 | +0.26(+1.65%) |
May 10, 2011 | 15.60 | 15.84 | 15.58 | 15.73 | 97,156,416 | +0.18(+1.19%) |
May 09, 2011 | 15.79 | 15.84 | 15.47 | 15.54 | 107,423,416 | -0.33(-2.11%) |
May 06, 2011 | 16.02 | 16.11 | 15.79 | 15.88 | 146,453,664 | -0.25(-1.53%) |
May 05, 2011 | 16.00 | 16.29 | 15.82 | 16.12 | 138,082,896 | +0.08(+0.47%) |
May 04, 2011 | 15.74 | 16.09 | 15.51 | 16.05 | 200,744,656 | +0.31(+1.96%) |
May 03, 2011 | 15.45 | 15.90 | 15.36 | 15.74 | 163,039,232 | +0.22(+1.40%) |
May 02, 2011 | 15.57 | 15.71 | 15.45 | 15.52 | 106,224,712 | -0.16(-1.04%) |
Apr 29, 2011 | 15.45 | 15.71 | 15.33 | 15.69 | 230,507,200 | +0.24(+1.53%) |
Apr 28, 2011 | 15.21 | 15.50 | 15.21 | 15.45 | 81,065,680 | +0.12(+0.75%) |
Apr 27, 2011 | 15.27 | 15.37 | 15.13 | 15.33 | 101,123,240 | +0.10(+0.67%) |
Apr 26, 2011 | 14.78 | 15.27 | 14.78 | 15.23 | 155,634,480 | +0.37(+2.46%) |
Apr 25, 2011 | 14.65 | 14.91 | 14.45 | 14.87 | 120,718,736 | +0.33(+2.24%) |
Apr 21, 2011 | 14.49 | 14.56 | 14.36 | 14.54 | 114,590,456 | +0.03(+0.23%) |
Apr 20, 2011 | 14.37 | 14.53 | 14.19 | 14.51 | 257,747,520 | +1.05(+7.80%) |
Apr 19, 2011 | 13.33 | 13.54 | 13.29 | 13.46 | 118,548,152 | +0.16(+1.22%) |
Apr 18, 2011 | 13.23 | 13.37 | 13.18 | 13.29 | 68,590,784 | -0.09(-0.66%) |
Apr 15, 2011 | 13.28 | 13.38 | 13.23 | 13.38 | 65,358,524 | +0.12(+0.87%) |
Apr 14, 2011 | 13.31 | 13.32 | 13.15 | 13.27 | 77,957,152 | -0.14(-1.01%) |
Apr 13, 2011 | 13.47 | 13.52 | 13.36 | 13.40 | 57,503,848 | +0.01(+0.10%) |
Apr 12, 2011 | 13.56 | 13.60 | 13.34 | 13.39 | 76,959,624 | -0.24(-1.79%) |
Apr 11, 2011 | 13.60 | 13.69 | 13.56 | 13.63 | 63,710,280 | +0.07(+0.50%) |
Apr 08, 2011 | 13.58 | 13.69 | 13.52 | 13.56 | 68,593,592 | -0.01(-0.05%) |
Apr 07, 2011 | 13.50 | 13.61 | 13.43 | 13.57 | 76,157,880 | +0.05(+0.40%) |
Apr 06, 2011 | 13.46 | 13.52 | 13.35 | 13.52 | 83,046,304 | +0.16(+1.22%) |
Apr 05, 2011 | 13.27 | 13.47 | 13.25 | 13.35 | 92,422,104 | +0.15(+1.13%) |
Apr 04, 2011 | 13.41 | 13.42 | 13.12 | 13.21 | 102,356,168 | -0.16(-1.17%) |
Apr 01, 2011 | 13.81 | 13.81 | 13.25 | 13.36 | 121,943,320 | -0.31(-2.28%) |
Mar 31, 2011 | 13.75 | 13.80 | 13.51 | 13.67 | 129,185,040 | -0.19(-1.37%) |
Mar 30, 2011 | 13.84 | 13.86 | 13.63 | 13.86 | 80,534,984 | +0.12(+0.89%) |
Mar 29, 2011 | 13.73 | 13.75 | 13.54 | 13.74 | 87,878,840 | -0.04(-0.30%) |
Mar 28, 2011 | 13.85 | 14.00 | 13.77 | 13.78 | 54,770,748 | -0.02(-0.15%) |
Mar 25, 2011 | 13.75 | 13.96 | 13.69 | 13.80 | 77,455,496 | -0.01(-0.05%) |
Mar 24, 2011 | 13.90 | 13.90 | 13.74 | 13.81 | 72,942,832 | +0.06(+0.44%) |
Mar 23, 2011 | 13.61 | 13.79 | 13.56 | 13.75 | 55,973,956 | +0.10(+0.72%) |
Mar 22, 2011 | 13.67 | 13.69 | 13.54 | 13.65 | 67,837,768 | -0.03(-0.22%) |
Mar 21, 2011 | 13.78 | 13.81 | 13.47 | 13.68 | 64,015,424 | +0.18(+1.30%) |
Mar 18, 2011 | 13.54 | 13.65 | 13.47 | 13.50 | 109,220,592 | +0.02(+0.15%) |
Mar 17, 2011 | 13.56 | 13.59 | 13.42 | 13.48 | 87,150,968 | +0.06(+0.47%) |
Mar 16, 2011 | 13.57 | 13.80 | 13.35 | 13.42 | 125,123,800 | -0.25(-1.85%) |
Mar 15, 2011 | 13.71 | 13.77 | 13.56 | 13.67 | 118,922,648 | -0.45(-3.17%) |
Mar 14, 2011 | 14.00 | 14.15 | 13.97 | 14.12 | 72,252,744 | -0.02(-0.14%) |
Mar 11, 2011 | 13.98 | 14.20 | 13.96 | 14.14 | 67,373,240 | +0.05(+0.38%) |
Mar 10, 2011 | 14.19 | 14.24 | 14.04 | 14.09 | 102,016,128 | -0.28(-1.93%) |
Mar 09, 2011 | 14.28 | 14.46 | 14.19 | 14.36 | 89,280,088 | +0.05(+0.33%) |
Mar 08, 2011 | 14.40 | 14.40 | 14.24 | 14.32 | 84,269,160 | -0.05(-0.38%) |
Mar 07, 2011 | 14.70 | 14.73 | 14.28 | 14.37 | 85,009,096 | -0.24(-1.62%) |
Mar 04, 2011 | 14.82 | 14.96 | 14.50 | 14.61 | 95,450,896 | -0.16(-1.06%) |
Mar 03, 2011 | 14.68 | 14.82 | 14.67 | 14.76 | 74,533,192 | +0.20(+1.40%) |
Mar 02, 2011 | 14.51 | 14.70 | 14.50 | 14.56 | 77,031,992 | +0.07(+0.47%) |