Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.11 | 11.18 | 10.96 | 11.01 | 31,120,016 | -0.06(-0.58%) |
May 23, 2011 | 11.18 | 11.19 | 11.02 | 11.08 | 26,259,224 | -0.24(-2.13%) |
May 20, 2011 | 11.47 | 11.53 | 11.28 | 11.32 | 21,402,860 | -0.19(-1.67%) |
May 19, 2011 | 11.40 | 11.65 | 11.32 | 11.51 | 23,907,924 | -0.14(-1.17%) |
May 18, 2011 | 11.48 | 11.69 | 11.47 | 11.65 | 21,443,136 | +0.15(+1.33%) |
May 17, 2011 | 11.66 | 11.67 | 11.45 | 11.49 | 29,120,862 | -0.17(-1.45%) |
May 16, 2011 | 11.89 | 11.89 | 11.65 | 11.66 | 21,475,808 | -0.22(-1.89%) |
May 13, 2011 | 12.08 | 12.12 | 11.87 | 11.89 | 18,874,176 | -0.23(-1.92%) |
May 12, 2011 | 11.97 | 12.17 | 11.96 | 12.12 | 21,923,026 | +0.14(+1.14%) |
May 11, 2011 | 12.10 | 12.10 | 11.91 | 11.98 | 20,594,806 | -0.11(-0.93%) |
May 10, 2011 | 12.16 | 12.18 | 12.03 | 12.10 | 20,207,810 | +0.02(+0.13%) |
May 09, 2011 | 12.21 | 12.23 | 12.06 | 12.08 | 18,207,460 | -0.15(-1.25%) |
May 06, 2011 | 12.23 | 12.40 | 12.17 | 12.23 | 20,992,092 | +0.22(+1.80%) |
May 05, 2011 | 12.09 | 12.27 | 11.90 | 12.02 | 31,499,586 | -0.10(-0.86%) |
May 04, 2011 | 12.75 | 12.77 | 11.94 | 12.12 | 43,947,092 | -0.12(-0.98%) |
May 03, 2011 | 12.15 | 12.26 | 12.07 | 12.24 | 20,959,600 | +0.07(+0.59%) |
May 02, 2011 | 12.18 | 12.44 | 12.13 | 12.17 | 29,224,908 | -0.43(-3.44%) |
Apr 29, 2011 | 12.60 | 12.66 | 12.42 | 12.60 | 36,339,808 | +0.00(+0.00%) |
Apr 28, 2011 | 12.76 | 12.81 | 12.45 | 12.60 | 27,024,248 | -0.18(-1.44%) |
Apr 27, 2011 | 12.54 | 12.83 | 12.53 | 12.79 | 20,863,720 | +0.25(+1.99%) |
Apr 26, 2011 | 12.32 | 12.54 | 12.29 | 12.54 | 20,665,738 | +0.25(+2.03%) |
Apr 25, 2011 | 12.25 | 12.30 | 12.15 | 12.29 | 14,080,260 | +0.04(+0.33%) |
Apr 21, 2011 | 12.20 | 12.26 | 12.06 | 12.25 | 15,965,342 | -0.02(-0.20%) |
Apr 20, 2011 | 12.17 | 12.40 | 12.15 | 12.27 | 23,328,366 | +0.54(+4.62%) |
Apr 19, 2011 | 11.62 | 11.86 | 11.62 | 11.73 | 17,612,696 | +0.10(+0.86%) |
Apr 18, 2011 | 11.69 | 11.73 | 11.57 | 11.63 | 24,542,436 | -0.19(-1.63%) |
Apr 15, 2011 | 11.93 | 11.97 | 11.74 | 11.82 | 23,699,666 | -0.05(-0.41%) |
Apr 14, 2011 | 11.83 | 11.93 | 11.77 | 11.87 | 24,443,246 | -0.08(-0.67%) |
Apr 13, 2011 | 12.11 | 12.16 | 11.90 | 11.95 | 20,195,144 | -0.12(-1.00%) |
Apr 12, 2011 | 12.21 | 12.24 | 11.96 | 12.07 | 21,245,742 | -0.24(-1.96%) |
Apr 11, 2011 | 12.31 | 12.37 | 12.18 | 12.31 | 15,450,136 | +0.02(+0.13%) |
Apr 08, 2011 | 12.50 | 12.56 | 12.26 | 12.30 | 13,188,021 | -0.15(-1.23%) |
Apr 07, 2011 | 12.59 | 12.60 | 12.24 | 12.45 | 22,684,004 | -0.20(-1.59%) |
Apr 06, 2011 | 12.54 | 12.73 | 12.48 | 12.65 | 16,624,150 | +0.18(+1.42%) |
Apr 05, 2011 | 12.37 | 12.55 | 12.35 | 12.47 | 17,164,564 | +0.10(+0.84%) |
Apr 04, 2011 | 12.47 | 12.51 | 12.26 | 12.37 | 26,159,568 | -0.10(-0.84%) |
Apr 01, 2011 | 12.70 | 12.73 | 12.42 | 12.47 | 15,861,946 | -0.07(-0.58%) |
Mar 31, 2011 | 12.64 | 12.74 | 12.52 | 12.55 | 14,254,725 | -0.09(-0.70%) |
Mar 30, 2011 | 12.66 | 12.76 | 12.50 | 12.63 | 14,182,415 | +0.02(+0.19%) |
Mar 29, 2011 | 12.38 | 12.71 | 12.34 | 12.61 | 20,938,338 | +0.18(+1.49%) |
Mar 28, 2011 | 12.40 | 12.49 | 12.35 | 12.42 | 14,777,578 | +0.03(+0.26%) |
Mar 25, 2011 | 12.39 | 12.52 | 12.33 | 12.39 | 17,353,202 | -0.01(-0.06%) |
Mar 24, 2011 | 12.30 | 12.42 | 12.15 | 12.40 | 18,687,734 | +0.22(+1.85%) |
Mar 23, 2011 | 12.09 | 12.22 | 11.89 | 12.18 | 21,315,066 | +0.04(+0.33%) |
Mar 22, 2011 | 12.18 | 12.27 | 12.09 | 12.14 | 13,289,319 | -0.08(-0.66%) |
Mar 21, 2011 | 12.25 | 12.34 | 12.09 | 12.22 | 16,252,760 | +0.30(+2.49%) |
Mar 18, 2011 | 12.10 | 12.13 | 11.87 | 11.92 | 24,363,886 | +0.01(+0.07%) |
Mar 17, 2011 | 11.79 | 12.02 | 11.78 | 11.91 | 19,610,150 | +0.30(+2.59%) |
Mar 16, 2011 | 11.87 | 12.00 | 11.53 | 11.61 | 28,969,462 | -0.34(-2.86%) |
Mar 15, 2011 | 11.63 | 12.02 | 11.44 | 11.95 | 26,423,676 | -0.06(-0.54%) |
Mar 14, 2011 | 11.99 | 12.12 | 11.89 | 12.02 | 19,842,440 | -0.03(-0.27%) |
Mar 11, 2011 | 11.95 | 12.24 | 11.86 | 12.05 | 20,373,292 | +0.03(+0.27%) |
Mar 10, 2011 | 12.11 | 12.23 | 11.99 | 12.02 | 28,673,872 | -0.27(-2.22%) |
Mar 09, 2011 | 12.63 | 12.66 | 12.18 | 12.29 | 40,060,888 | -0.39(-3.10%) |
Mar 08, 2011 | 12.83 | 12.85 | 12.59 | 12.68 | 35,128,084 | -0.14(-1.06%) |
Mar 07, 2011 | 13.47 | 13.47 | 12.64 | 12.82 | 30,931,632 | -0.62(-4.60%) |
Mar 04, 2011 | 13.52 | 13.55 | 13.32 | 13.44 | 17,686,382 | -0.10(-0.71%) |
Mar 03, 2011 | 13.24 | 13.60 | 13.24 | 13.53 | 21,877,570 | +0.35(+2.62%) |
Mar 02, 2011 | 12.95 | 13.22 | 12.95 | 13.19 | 23,816,432 | +0.18(+1.36%) |