Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.13 | 11.20 | 10.98 | 11.03 | 31,057,340 | -0.06(-0.58%) |
May 23, 2011 | 11.20 | 11.21 | 11.04 | 11.10 | 26,206,336 | -0.24(-2.13%) |
May 20, 2011 | 11.49 | 11.55 | 11.31 | 11.34 | 21,359,752 | -0.19(-1.67%) |
May 19, 2011 | 11.43 | 11.67 | 11.34 | 11.53 | 23,859,774 | -0.14(-1.17%) |
May 18, 2011 | 11.51 | 11.71 | 11.49 | 11.67 | 21,399,948 | +0.15(+1.33%) |
May 17, 2011 | 11.69 | 11.69 | 11.48 | 11.52 | 29,062,212 | -0.17(-1.45%) |
May 16, 2011 | 11.91 | 11.91 | 11.67 | 11.69 | 21,432,554 | -0.23(-1.89%) |
May 13, 2011 | 12.10 | 12.14 | 11.89 | 11.91 | 18,836,162 | -0.23(-1.92%) |
May 12, 2011 | 12.00 | 12.19 | 11.98 | 12.14 | 21,878,872 | +0.14(+1.14%) |
May 11, 2011 | 12.13 | 12.13 | 11.93 | 12.01 | 20,553,328 | -0.11(-0.93%) |
May 10, 2011 | 12.18 | 12.21 | 12.06 | 12.12 | 20,167,110 | +0.02(+0.13%) |
May 09, 2011 | 12.23 | 12.26 | 12.08 | 12.10 | 18,170,790 | -0.15(-1.25%) |
May 06, 2011 | 12.26 | 12.43 | 12.19 | 12.26 | 20,949,814 | +0.22(+1.80%) |
May 05, 2011 | 12.11 | 12.30 | 11.93 | 12.04 | 31,436,144 | -0.10(-0.86%) |
May 04, 2011 | 12.78 | 12.80 | 11.97 | 12.14 | 43,858,580 | -0.12(-0.98%) |
May 03, 2011 | 12.18 | 12.28 | 12.10 | 12.26 | 20,917,386 | +0.07(+0.59%) |
May 02, 2011 | 12.20 | 12.47 | 12.15 | 12.19 | 29,166,048 | -0.43(-3.44%) |
Apr 29, 2011 | 12.63 | 12.68 | 12.44 | 12.63 | 36,266,620 | +0.00(+0.00%) |
Apr 28, 2011 | 12.79 | 12.84 | 12.47 | 12.63 | 26,969,820 | -0.19(-1.44%) |
Apr 27, 2011 | 12.56 | 12.85 | 12.55 | 12.81 | 20,821,700 | +0.25(+1.99%) |
Apr 26, 2011 | 12.35 | 12.56 | 12.31 | 12.56 | 20,624,118 | +0.25(+2.03%) |
Apr 25, 2011 | 12.27 | 12.32 | 12.18 | 12.31 | 14,051,902 | +0.04(+0.33%) |
Apr 21, 2011 | 12.22 | 12.28 | 12.08 | 12.27 | 15,933,187 | -0.02(-0.20%) |
Apr 20, 2011 | 12.19 | 12.43 | 12.18 | 12.30 | 23,281,382 | +0.54(+4.62%) |
Apr 19, 2011 | 11.64 | 11.89 | 11.64 | 11.75 | 17,577,222 | +0.10(+0.86%) |
Apr 18, 2011 | 11.72 | 11.75 | 11.60 | 11.65 | 24,493,006 | -0.19(-1.63%) |
Apr 15, 2011 | 11.96 | 11.99 | 11.77 | 11.85 | 23,651,932 | -0.05(-0.41%) |
Apr 14, 2011 | 11.85 | 11.95 | 11.80 | 11.89 | 24,394,016 | -0.08(-0.67%) |
Apr 13, 2011 | 12.14 | 12.18 | 11.93 | 11.97 | 20,154,470 | -0.12(-1.00%) |
Apr 12, 2011 | 12.23 | 12.26 | 11.98 | 12.10 | 21,202,952 | -0.24(-1.96%) |
Apr 11, 2011 | 12.34 | 12.39 | 12.21 | 12.34 | 15,419,019 | +0.02(+0.13%) |
Apr 08, 2011 | 12.53 | 12.59 | 12.28 | 12.32 | 13,161,460 | -0.15(-1.23%) |
Apr 07, 2011 | 12.61 | 12.63 | 12.26 | 12.47 | 22,638,316 | -0.20(-1.59%) |
Apr 06, 2011 | 12.56 | 12.76 | 12.51 | 12.68 | 16,590,668 | +0.18(+1.42%) |
Apr 05, 2011 | 12.39 | 12.57 | 12.38 | 12.50 | 17,129,994 | +0.10(+0.84%) |
Apr 04, 2011 | 12.50 | 12.54 | 12.28 | 12.39 | 26,106,882 | -0.10(-0.84%) |
Apr 01, 2011 | 12.72 | 12.76 | 12.44 | 12.50 | 15,830,000 | -0.07(-0.58%) |
Mar 31, 2011 | 12.67 | 12.76 | 12.55 | 12.57 | 14,226,015 | -0.09(-0.70%) |
Mar 30, 2011 | 12.68 | 12.79 | 12.52 | 12.66 | 14,153,851 | +0.02(+0.19%) |
Mar 29, 2011 | 12.40 | 12.73 | 12.37 | 12.63 | 20,896,168 | +0.19(+1.49%) |
Mar 28, 2011 | 12.43 | 12.51 | 12.38 | 12.45 | 14,747,816 | +0.03(+0.26%) |
Mar 25, 2011 | 12.42 | 12.55 | 12.35 | 12.42 | 17,318,252 | -0.01(-0.06%) |
Mar 24, 2011 | 12.32 | 12.44 | 12.18 | 12.43 | 18,650,096 | +0.23(+1.85%) |
Mar 23, 2011 | 12.11 | 12.24 | 11.92 | 12.20 | 21,272,138 | +0.04(+0.33%) |
Mar 22, 2011 | 12.20 | 12.30 | 12.11 | 12.16 | 13,262,553 | -0.08(-0.66%) |
Mar 21, 2011 | 12.27 | 12.36 | 12.11 | 12.24 | 16,220,027 | +0.30(+2.49%) |
Mar 18, 2011 | 12.12 | 12.15 | 11.89 | 11.94 | 24,314,816 | +0.01(+0.07%) |
Mar 17, 2011 | 11.81 | 12.05 | 11.81 | 11.93 | 19,570,654 | +0.30(+2.59%) |
Mar 16, 2011 | 11.89 | 12.02 | 11.56 | 11.63 | 28,911,116 | -0.34(-2.86%) |
Mar 15, 2011 | 11.65 | 12.04 | 11.47 | 11.97 | 26,370,458 | -0.06(-0.53%) |
Mar 14, 2011 | 12.02 | 12.14 | 11.92 | 12.04 | 19,802,476 | -0.03(-0.27%) |
Mar 11, 2011 | 11.97 | 12.26 | 11.89 | 12.07 | 20,332,260 | +0.03(+0.27%) |
Mar 10, 2011 | 12.14 | 12.26 | 12.02 | 12.04 | 28,616,122 | -0.27(-2.22%) |
Mar 09, 2011 | 12.66 | 12.69 | 12.20 | 12.31 | 39,980,204 | -0.39(-3.10%) |
Mar 08, 2011 | 12.86 | 12.88 | 12.61 | 12.71 | 35,057,332 | -0.14(-1.07%) |
Mar 07, 2011 | 13.50 | 13.50 | 12.67 | 12.84 | 30,869,334 | -0.62(-4.60%) |
Mar 04, 2011 | 13.55 | 13.58 | 13.34 | 13.46 | 17,650,760 | -0.10(-0.71%) |
Mar 03, 2011 | 13.27 | 13.62 | 13.27 | 13.56 | 21,833,508 | +0.35(+2.62%) |
Mar 02, 2011 | 12.97 | 13.25 | 12.97 | 13.21 | 23,768,464 | +0.18(+1.36%) |