Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.16 | 11.20 | 10.98 | 11.04 | 36,265,172 | +0.09(+0.78%) |
May 23, 2011 | 10.81 | 10.97 | 10.71 | 10.96 | 41,641,500 | -0.17(-1.54%) |
May 20, 2011 | 11.04 | 11.22 | 10.88 | 11.13 | 42,840,104 | +0.06(+0.53%) |
May 19, 2011 | 11.28 | 11.30 | 10.95 | 11.07 | 50,156,268 | -0.19(-1.66%) |
May 18, 2011 | 11.34 | 11.46 | 11.17 | 11.26 | 54,929,340 | -0.00(-0.03%) |
May 17, 2011 | 11.01 | 11.32 | 10.92 | 11.26 | 62,744,792 | +0.21(+1.93%) |
May 16, 2011 | 10.92 | 11.32 | 10.86 | 11.05 | 71,888,328 | +0.19(+1.75%) |
May 13, 2011 | 11.08 | 11.08 | 10.76 | 10.86 | 49,535,856 | -0.21(-1.87%) |
May 12, 2011 | 11.06 | 11.12 | 10.60 | 11.06 | 71,861,616 | -0.14(-1.22%) |
May 11, 2011 | 11.30 | 11.38 | 11.14 | 11.20 | 55,691,408 | -0.28(-2.42%) |
May 10, 2011 | 11.39 | 11.54 | 11.31 | 11.48 | 39,226,896 | +0.15(+1.33%) |
May 09, 2011 | 11.25 | 11.37 | 11.17 | 11.33 | 43,738,368 | +0.12(+1.11%) |
May 06, 2011 | 11.31 | 11.54 | 11.11 | 11.20 | 59,625,996 | -0.04(-0.38%) |
May 05, 2011 | 11.54 | 11.55 | 11.08 | 11.24 | 100,813,248 | -0.40(-3.44%) |
May 04, 2011 | 11.91 | 11.93 | 11.58 | 11.65 | 49,267,932 | -0.26(-2.17%) |
May 03, 2011 | 11.95 | 12.05 | 11.80 | 11.90 | 44,104,908 | -0.18(-1.48%) |
May 02, 2011 | 12.13 | 12.13 | 12.04 | 12.08 | 39,667,520 | -0.04(-0.32%) |
Apr 29, 2011 | 12.00 | 12.13 | 11.93 | 12.12 | 40,402,976 | +0.13(+1.06%) |
Apr 28, 2011 | 11.89 | 12.01 | 11.78 | 12.00 | 58,337,432 | -0.14(-1.18%) |
Apr 27, 2011 | 12.37 | 12.39 | 11.96 | 12.14 | 60,301,908 | -0.22(-1.76%) |
Apr 26, 2011 | 12.30 | 12.43 | 12.18 | 12.36 | 30,722,366 | +0.04(+0.32%) |
Apr 25, 2011 | 12.42 | 12.43 | 12.19 | 12.32 | 24,429,986 | -0.09(-0.76%) |
Apr 21, 2011 | 12.36 | 12.48 | 12.15 | 12.41 | 41,827,640 | +0.12(+1.00%) |
Apr 20, 2011 | 12.27 | 12.29 | 12.09 | 12.29 | 51,315,528 | +0.24(+2.02%) |
Apr 19, 2011 | 11.91 | 12.10 | 11.84 | 12.04 | 44,493,064 | +0.25(+2.09%) |
Apr 18, 2011 | 12.08 | 12.09 | 11.74 | 11.80 | 69,059,968 | -0.48(-3.91%) |
Apr 15, 2011 | 12.11 | 12.36 | 12.03 | 12.28 | 63,763,700 | +0.28(+2.36%) |
Apr 14, 2011 | 12.09 | 12.23 | 11.95 | 12.00 | 71,456,320 | -0.08(-0.70%) |
Apr 13, 2011 | 12.51 | 12.53 | 12.02 | 12.08 | 92,199,912 | -0.33(-2.64%) |
Apr 12, 2011 | 12.82 | 12.82 | 12.33 | 12.41 | 66,540,316 | -0.53(-4.07%) |
Apr 11, 2011 | 13.16 | 13.16 | 12.84 | 12.93 | 47,658,772 | -0.26(-1.99%) |
Apr 08, 2011 | 13.30 | 13.30 | 13.09 | 13.20 | 44,062,648 | +0.06(+0.42%) |
Apr 07, 2011 | 13.17 | 13.24 | 13.05 | 13.14 | 38,542,624 | -0.00(-0.02%) |
Apr 06, 2011 | 13.27 | 13.31 | 13.09 | 13.14 | 35,285,440 | -0.08(-0.61%) |
Apr 05, 2011 | 13.31 | 13.33 | 13.20 | 13.23 | 39,654,596 | -0.20(-1.50%) |
Apr 04, 2011 | 13.51 | 13.55 | 13.37 | 13.43 | 30,181,960 | -0.02(-0.14%) |
Apr 01, 2011 | 13.31 | 13.48 | 13.27 | 13.45 | 50,124,968 | +0.32(+2.42%) |
Mar 31, 2011 | 13.21 | 13.28 | 13.12 | 13.13 | 33,966,156 | +0.01(+0.05%) |
Mar 30, 2011 | 13.16 | 13.24 | 13.07 | 13.12 | 35,925,532 | +0.08(+0.65%) |
Mar 29, 2011 | 12.94 | 13.11 | 12.90 | 13.04 | 26,330,104 | +0.09(+0.70%) |
Mar 28, 2011 | 13.15 | 13.21 | 12.93 | 12.95 | 39,873,496 | -0.24(-1.85%) |
Mar 25, 2011 | 13.02 | 13.20 | 12.97 | 13.19 | 37,756,556 | +0.16(+1.20%) |
Mar 24, 2011 | 13.24 | 13.25 | 13.01 | 13.03 | 45,041,088 | -0.06(-0.47%) |
Mar 23, 2011 | 12.96 | 13.15 | 12.93 | 13.10 | 44,022,604 | +0.17(+1.31%) |
Mar 22, 2011 | 12.86 | 13.08 | 12.81 | 12.93 | 54,391,832 | +0.15(+1.16%) |
Mar 21, 2011 | 12.78 | 12.88 | 12.76 | 12.78 | 37,176,164 | +0.22(+1.72%) |
Mar 18, 2011 | 12.75 | 12.76 | 12.53 | 12.56 | 41,252,780 | -0.07(-0.59%) |
Mar 17, 2011 | 12.64 | 12.69 | 12.55 | 12.64 | 52,335,912 | +0.15(+1.19%) |
Mar 16, 2011 | 12.71 | 12.91 | 12.34 | 12.49 | 65,361,508 | -0.18(-1.45%) |
Mar 15, 2011 | 12.66 | 12.75 | 12.65 | 12.67 | 46,595,652 | -0.19(-1.48%) |
Mar 14, 2011 | 12.69 | 12.88 | 12.63 | 12.86 | 41,506,172 | +0.12(+0.94%) |
Mar 11, 2011 | 12.46 | 12.93 | 12.46 | 12.74 | 46,472,588 | +0.08(+0.61%) |
Mar 10, 2011 | 12.88 | 12.89 | 12.59 | 12.67 | 79,878,296 | -0.40(-3.07%) |
Mar 09, 2011 | 13.13 | 13.35 | 13.01 | 13.07 | 45,015,740 | -0.04(-0.30%) |
Mar 08, 2011 | 13.37 | 13.41 | 12.99 | 13.10 | 54,340,292 | -0.33(-2.45%) |
Mar 07, 2011 | 13.57 | 13.82 | 13.40 | 13.43 | 72,551,768 | +0.03(+0.22%) |
Mar 04, 2011 | 13.27 | 13.44 | 13.18 | 13.41 | 71,922,728 | +0.37(+2.83%) |
Mar 03, 2011 | 13.17 | 13.25 | 12.98 | 13.04 | 59,056,192 | -0.17(-1.32%) |
Mar 02, 2011 | 12.72 | 13.22 | 12.68 | 13.21 | 78,516,104 | +0.54(+4.29%) |