Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.69 | 15.71 | 15.49 | 15.50 | 75,456,840 | -0.17(-1.09%) |
May 23, 2011 | 15.71 | 15.79 | 15.61 | 15.67 | 94,638,136 | -0.25(-1.55%) |
May 20, 2011 | 16.09 | 16.14 | 15.87 | 15.92 | 92,066,848 | -0.22(-1.36%) |
May 19, 2011 | 15.99 | 16.37 | 15.91 | 16.14 | 143,339,680 | -0.23(-1.42%) |
May 18, 2011 | 16.18 | 16.43 | 16.13 | 16.37 | 95,488,616 | +0.23(+1.40%) |
May 17, 2011 | 16.02 | 16.16 | 15.82 | 16.15 | 125,539,560 | -0.06(-0.38%) |
May 16, 2011 | 15.99 | 16.42 | 15.95 | 16.21 | 108,611,448 | +0.16(+0.98%) |
May 13, 2011 | 16.22 | 16.32 | 16.02 | 16.05 | 77,453,136 | -0.20(-1.24%) |
May 12, 2011 | 15.94 | 16.34 | 15.93 | 16.25 | 96,653,400 | +0.20(+1.26%) |
May 11, 2011 | 15.97 | 16.20 | 15.91 | 16.05 | 125,032,800 | +0.26(+1.65%) |
May 10, 2011 | 15.67 | 15.91 | 15.65 | 15.79 | 96,763,392 | +0.19(+1.19%) |
May 09, 2011 | 15.86 | 15.91 | 15.53 | 15.61 | 106,988,856 | -0.34(-2.11%) |
May 06, 2011 | 16.09 | 16.17 | 15.86 | 15.94 | 145,861,200 | -0.25(-1.53%) |
May 05, 2011 | 16.06 | 16.36 | 15.89 | 16.19 | 137,524,304 | +0.08(+0.47%) |
May 04, 2011 | 15.80 | 16.15 | 15.58 | 16.11 | 199,932,576 | +0.31(+1.96%) |
May 03, 2011 | 15.52 | 15.96 | 15.42 | 15.80 | 162,379,696 | +0.22(+1.40%) |
May 02, 2011 | 15.63 | 15.77 | 15.52 | 15.59 | 105,794,992 | -0.16(-1.04%) |
Apr 29, 2011 | 15.51 | 15.78 | 15.39 | 15.75 | 229,574,720 | +0.24(+1.54%) |
Apr 28, 2011 | 15.27 | 15.56 | 15.27 | 15.51 | 80,737,744 | +0.12(+0.75%) |
Apr 27, 2011 | 15.33 | 15.43 | 15.19 | 15.39 | 100,714,160 | +0.10(+0.67%) |
Apr 26, 2011 | 14.84 | 15.33 | 14.84 | 15.29 | 155,004,880 | +0.37(+2.46%) |
Apr 25, 2011 | 14.71 | 14.97 | 14.51 | 14.93 | 120,230,392 | +0.33(+2.24%) |
Apr 21, 2011 | 14.55 | 14.62 | 14.42 | 14.60 | 114,126,904 | +0.03(+0.23%) |
Apr 20, 2011 | 14.43 | 14.59 | 14.25 | 14.56 | 256,704,848 | +1.05(+7.80%) |
Apr 19, 2011 | 13.38 | 13.59 | 13.35 | 13.51 | 118,068,584 | +0.16(+1.22%) |
Apr 18, 2011 | 13.29 | 13.43 | 13.23 | 13.35 | 68,313,312 | -0.09(-0.66%) |
Apr 15, 2011 | 13.33 | 13.44 | 13.29 | 13.44 | 65,094,128 | +0.12(+0.87%) |
Apr 14, 2011 | 13.36 | 13.37 | 13.20 | 13.32 | 77,641,784 | -0.14(-1.01%) |
Apr 13, 2011 | 13.52 | 13.57 | 13.42 | 13.46 | 57,271,228 | +0.01(+0.10%) |
Apr 12, 2011 | 13.61 | 13.65 | 13.39 | 13.44 | 76,648,304 | -0.24(-1.79%) |
Apr 11, 2011 | 13.65 | 13.74 | 13.61 | 13.69 | 63,452,552 | +0.07(+0.50%) |
Apr 08, 2011 | 13.63 | 13.74 | 13.57 | 13.62 | 68,316,112 | -0.01(-0.05%) |
Apr 07, 2011 | 13.55 | 13.67 | 13.48 | 13.63 | 75,849,792 | +0.05(+0.40%) |
Apr 06, 2011 | 13.51 | 13.57 | 13.41 | 13.57 | 82,710,360 | +0.16(+1.22%) |
Apr 05, 2011 | 13.33 | 13.52 | 13.30 | 13.41 | 92,048,224 | +0.15(+1.13%) |
Apr 04, 2011 | 13.46 | 13.47 | 13.17 | 13.26 | 101,942,104 | -0.16(-1.17%) |
Apr 01, 2011 | 13.86 | 13.86 | 13.31 | 13.42 | 121,450,016 | -0.31(-2.28%) |
Mar 31, 2011 | 13.80 | 13.86 | 13.56 | 13.73 | 128,662,440 | -0.19(-1.37%) |
Mar 30, 2011 | 13.89 | 13.92 | 13.68 | 13.92 | 80,209,192 | +0.12(+0.89%) |
Mar 29, 2011 | 13.79 | 13.80 | 13.59 | 13.80 | 87,523,336 | -0.04(-0.29%) |
Mar 28, 2011 | 13.91 | 14.05 | 13.83 | 13.84 | 54,549,184 | -0.02(-0.15%) |
Mar 25, 2011 | 13.81 | 14.01 | 13.75 | 13.86 | 77,142,160 | -0.01(-0.05%) |
Mar 24, 2011 | 13.95 | 13.95 | 13.80 | 13.86 | 72,647,752 | +0.06(+0.44%) |
Mar 23, 2011 | 13.67 | 13.85 | 13.61 | 13.80 | 55,747,520 | +0.10(+0.72%) |
Mar 22, 2011 | 13.73 | 13.75 | 13.59 | 13.70 | 67,563,344 | -0.03(-0.22%) |
Mar 21, 2011 | 13.84 | 13.87 | 13.52 | 13.74 | 63,756,460 | +0.18(+1.30%) |
Mar 18, 2011 | 13.59 | 13.71 | 13.52 | 13.56 | 108,778,760 | +0.02(+0.15%) |
Mar 17, 2011 | 13.62 | 13.65 | 13.47 | 13.54 | 86,798,416 | +0.06(+0.47%) |
Mar 16, 2011 | 13.63 | 13.86 | 13.41 | 13.47 | 124,617,632 | -0.25(-1.85%) |
Mar 15, 2011 | 13.76 | 13.83 | 13.61 | 13.73 | 118,441,568 | -0.45(-3.17%) |
Mar 14, 2011 | 14.05 | 14.20 | 14.03 | 14.18 | 71,960,456 | -0.02(-0.14%) |
Mar 11, 2011 | 14.03 | 14.26 | 14.02 | 14.20 | 67,100,692 | +0.05(+0.38%) |
Mar 10, 2011 | 14.25 | 14.30 | 14.10 | 14.14 | 101,603,440 | -0.28(-1.93%) |
Mar 09, 2011 | 14.34 | 14.52 | 14.25 | 14.42 | 88,918,920 | +0.05(+0.33%) |
Mar 08, 2011 | 14.46 | 14.46 | 14.30 | 14.37 | 83,928,264 | -0.05(-0.38%) |
Mar 07, 2011 | 14.76 | 14.79 | 14.34 | 14.43 | 84,665,208 | -0.24(-1.62%) |
Mar 04, 2011 | 14.88 | 15.02 | 14.56 | 14.67 | 95,064,768 | -0.16(-1.06%) |
Mar 03, 2011 | 14.74 | 14.88 | 14.73 | 14.82 | 74,231,688 | +0.20(+1.40%) |
Mar 02, 2011 | 14.57 | 14.76 | 14.56 | 14.62 | 76,720,376 | +0.07(+0.47%) |