Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.15 | 14.31 | 13.88 | 14.11 | 13,539,901 | +0.01(+0.07%) |
May 23, 2011 | 14.20 | 14.34 | 14.04 | 14.10 | 16,586,624 | -0.43(-2.93%) |
May 20, 2011 | 14.62 | 14.79 | 14.31 | 14.53 | 25,111,644 | -0.13(-0.90%) |
May 19, 2011 | 14.32 | 14.68 | 14.31 | 14.66 | 32,965,352 | +0.44(+3.12%) |
May 18, 2011 | 13.90 | 14.31 | 13.81 | 14.22 | 26,983,242 | +0.47(+3.44%) |
May 17, 2011 | 13.62 | 13.76 | 13.23 | 13.74 | 18,846,266 | +0.19(+1.39%) |
May 16, 2011 | 14.04 | 14.11 | 13.53 | 13.56 | 20,165,976 | -0.35(-2.51%) |
May 13, 2011 | 13.67 | 14.15 | 13.63 | 13.91 | 19,157,650 | +0.29(+2.15%) |
May 12, 2011 | 13.63 | 13.89 | 13.52 | 13.61 | 17,090,098 | -0.28(-2.04%) |
May 11, 2011 | 14.09 | 14.31 | 13.73 | 13.90 | 19,697,870 | -0.24(-1.67%) |
May 10, 2011 | 13.90 | 14.14 | 13.84 | 14.13 | 14,327,160 | +0.26(+1.84%) |
May 09, 2011 | 13.85 | 14.12 | 13.73 | 13.88 | 20,372,180 | +0.23(+1.66%) |
May 06, 2011 | 13.70 | 13.95 | 13.51 | 13.65 | 29,721,208 | +0.12(+0.91%) |
May 05, 2011 | 13.32 | 13.69 | 13.23 | 13.53 | 31,253,814 | +0.09(+0.70%) |
May 04, 2011 | 12.96 | 13.69 | 12.69 | 13.43 | 84,950,960 | +1.26(+10.32%) |
May 03, 2011 | 12.23 | 12.31 | 12.00 | 12.18 | 18,917,366 | -0.11(-0.92%) |
May 02, 2011 | 12.28 | 12.31 | 12.21 | 12.29 | 21,279,882 | +0.33(+2.76%) |
Apr 29, 2011 | 11.96 | 12.08 | 11.83 | 11.96 | 15,121,590 | -0.02(-0.16%) |
Apr 28, 2011 | 12.19 | 12.22 | 11.89 | 11.98 | 17,249,054 | -0.26(-2.16%) |
Apr 27, 2011 | 12.25 | 12.27 | 12.00 | 12.24 | 16,930,982 | -0.06(-0.46%) |
Apr 26, 2011 | 12.34 | 12.40 | 12.17 | 12.30 | 21,827,644 | -0.30(-2.40%) |
Apr 25, 2011 | 12.64 | 12.70 | 12.53 | 12.60 | 8,625,442 | -0.05(-0.37%) |
Apr 21, 2011 | 12.78 | 12.79 | 12.53 | 12.65 | 13,152,316 | -0.01(-0.07%) |
Apr 20, 2011 | 12.90 | 13.03 | 12.59 | 12.66 | 28,267,290 | +0.09(+0.75%) |
Apr 19, 2011 | 13.04 | 13.07 | 12.48 | 12.56 | 24,468,336 | -0.44(-3.41%) |
Apr 18, 2011 | 13.03 | 13.09 | 12.67 | 13.01 | 22,525,610 | -0.22(-1.64%) |
Apr 15, 2011 | 13.17 | 13.26 | 13.08 | 13.23 | 14,995,019 | +0.06(+0.43%) |
Apr 14, 2011 | 12.92 | 13.32 | 12.91 | 13.17 | 34,165,484 | +0.23(+1.75%) |
Apr 13, 2011 | 12.33 | 13.04 | 12.28 | 12.94 | 61,376,548 | +1.03(+8.64%) |
Apr 12, 2011 | 11.90 | 11.99 | 11.72 | 11.91 | 17,868,608 | -0.14(-1.18%) |
Apr 11, 2011 | 12.47 | 12.48 | 11.98 | 12.05 | 19,416,948 | -0.37(-2.97%) |
Apr 08, 2011 | 12.57 | 12.59 | 12.29 | 12.42 | 24,283,746 | -0.07(-0.53%) |
Apr 07, 2011 | 12.69 | 12.83 | 12.46 | 12.49 | 15,241,507 | -0.21(-1.64%) |
Apr 06, 2011 | 12.71 | 12.72 | 12.54 | 12.70 | 9,014,846 | +0.10(+0.83%) |
Apr 05, 2011 | 12.58 | 12.69 | 12.51 | 12.59 | 12,313,837 | +0.07(+0.53%) |
Apr 04, 2011 | 12.63 | 12.72 | 12.44 | 12.53 | 13,406,513 | +0.00(+0.00%) |
Apr 01, 2011 | 12.68 | 12.85 | 12.23 | 12.53 | 22,959,534 | +0.10(+0.84%) |
Mar 31, 2011 | 12.33 | 12.43 | 12.18 | 12.42 | 18,880,216 | -0.02(-0.15%) |
Mar 30, 2011 | 12.44 | 12.44 | 12.44 | 12.44 | 17,272,950 | +0.29(+2.41%) |
Mar 29, 2011 | 12.18 | 12.24 | 12.04 | 12.15 | 9,512,772 | -0.03(-0.23%) |
Mar 28, 2011 | 12.58 | 12.61 | 12.17 | 12.18 | 17,328,240 | -0.31(-2.50%) |
Mar 25, 2011 | 12.83 | 12.92 | 12.46 | 12.49 | 24,596,170 | +0.11(+0.92%) |
Mar 24, 2011 | 12.14 | 12.43 | 12.04 | 12.38 | 21,760,920 | +0.39(+3.23%) |
Mar 23, 2011 | 12.04 | 12.09 | 11.81 | 11.99 | 17,313,426 | -0.08(-0.63%) |
Mar 22, 2011 | 12.25 | 12.46 | 12.06 | 12.06 | 20,220,576 | -0.11(-0.93%) |
Mar 21, 2011 | 12.02 | 12.21 | 12.00 | 12.18 | 18,230,508 | +0.39(+3.29%) |
Mar 18, 2011 | 12.10 | 12.22 | 11.78 | 11.79 | 15,134,432 | -0.15(-1.27%) |
Mar 17, 2011 | 11.93 | 12.09 | 11.85 | 11.94 | 17,911,780 | +0.26(+2.27%) |
Mar 16, 2011 | 11.96 | 12.09 | 11.58 | 11.68 | 26,768,150 | -0.31(-2.60%) |
Mar 15, 2011 | 11.85 | 12.06 | 11.82 | 11.99 | 22,306,930 | -0.11(-0.94%) |
Mar 14, 2011 | 12.19 | 12.28 | 11.92 | 12.10 | 15,050,406 | -0.24(-1.91%) |
Mar 11, 2011 | 11.91 | 12.44 | 11.86 | 12.34 | 21,669,960 | +0.18(+1.48%) |
Mar 10, 2011 | 12.60 | 12.60 | 12.04 | 12.16 | 35,789,796 | -0.61(-4.81%) |
Mar 09, 2011 | 12.83 | 13.08 | 12.66 | 12.77 | 19,121,228 | -0.05(-0.37%) |
Mar 08, 2011 | 12.71 | 12.92 | 12.68 | 12.82 | 12,682,464 | +0.12(+0.97%) |
Mar 07, 2011 | 12.99 | 12.99 | 12.55 | 12.70 | 23,699,722 | -0.30(-2.33%) |
Mar 04, 2011 | 13.19 | 13.19 | 12.85 | 13.00 | 15,592,293 | -0.08(-0.58%) |
Mar 03, 2011 | 12.88 | 13.22 | 12.76 | 13.07 | 20,415,706 | +0.42(+3.28%) |
Mar 02, 2011 | 12.74 | 12.96 | 12.55 | 12.66 | 21,096,680 | -0.17(-1.33%) |