Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.90 | 12.01 | 11.87 | 11.91 | 74,049,792 | -0.04(-0.34%) |
May 23, 2011 | 11.89 | 11.98 | 11.84 | 11.95 | 67,258,144 | -0.06(-0.48%) |
May 20, 2011 | 12.17 | 12.21 | 12.00 | 12.01 | 92,333,648 | -0.20(-1.62%) |
May 19, 2011 | 12.33 | 12.35 | 12.14 | 12.20 | 87,169,624 | -0.09(-0.71%) |
May 18, 2011 | 12.25 | 12.30 | 12.20 | 12.29 | 77,660,008 | +0.02(+0.19%) |
May 17, 2011 | 12.23 | 12.31 | 12.17 | 12.27 | 100,314,848 | +0.09(+0.76%) |
May 16, 2011 | 12.09 | 12.26 | 12.06 | 12.18 | 79,034,176 | +0.03(+0.29%) |
May 13, 2011 | 12.16 | 12.18 | 12.06 | 12.14 | 63,354,168 | +0.02(+0.14%) |
May 12, 2011 | 12.00 | 12.18 | 11.94 | 12.12 | 62,033,116 | +0.16(+1.36%) |
May 11, 2011 | 12.05 | 12.09 | 11.91 | 11.96 | 74,410,488 | -0.03(-0.24%) |
May 10, 2011 | 11.89 | 12.05 | 11.87 | 11.99 | 58,172,708 | +0.15(+1.26%) |
May 09, 2011 | 11.80 | 11.92 | 11.75 | 11.84 | 54,057,288 | +0.03(+0.24%) |
May 06, 2011 | 11.78 | 11.86 | 11.72 | 11.81 | 59,097,184 | +0.09(+0.78%) |
May 05, 2011 | 11.85 | 11.88 | 11.66 | 11.72 | 73,736,640 | -0.14(-1.21%) |
May 04, 2011 | 11.74 | 11.88 | 11.69 | 11.86 | 88,323,568 | +0.11(+0.98%) |
May 03, 2011 | 12.05 | 12.07 | 11.54 | 11.75 | 189,386,688 | -0.33(-2.76%) |
May 02, 2011 | 12.08 | 12.09 | 12.05 | 12.08 | 66,479,804 | +0.03(+0.24%) |
Apr 29, 2011 | 11.98 | 12.10 | 11.93 | 12.05 | 75,709,360 | +0.08(+0.67%) |
Apr 28, 2011 | 11.87 | 11.99 | 11.86 | 11.97 | 60,028,360 | +0.11(+0.97%) |
Apr 27, 2011 | 11.64 | 11.93 | 11.62 | 11.86 | 80,082,464 | +0.25(+2.18%) |
Apr 26, 2011 | 11.59 | 11.68 | 11.49 | 11.60 | 64,452,760 | +0.03(+0.25%) |
Apr 25, 2011 | 11.47 | 11.59 | 11.44 | 11.58 | 78,870,912 | +0.20(+1.77%) |
Apr 21, 2011 | 11.77 | 11.81 | 10.98 | 11.37 | 241,858,864 | -0.34(-2.94%) |
Apr 20, 2011 | 11.89 | 12.00 | 11.71 | 11.72 | 112,800,360 | -0.08(-0.68%) |
Apr 19, 2011 | 11.67 | 11.83 | 11.63 | 11.80 | 57,475,576 | +0.07(+0.64%) |
Apr 18, 2011 | 11.68 | 11.76 | 11.62 | 11.72 | 80,904,056 | -0.07(-0.63%) |
Apr 15, 2011 | 11.81 | 11.86 | 11.69 | 11.80 | 86,087,792 | +0.02(+0.19%) |
Apr 14, 2011 | 11.75 | 11.85 | 11.72 | 11.78 | 84,704,104 | +0.02(+0.15%) |
Apr 13, 2011 | 11.81 | 11.82 | 11.68 | 11.76 | 51,977,632 | +0.00(+0.00%) |
Apr 12, 2011 | 11.83 | 11.93 | 11.74 | 11.76 | 76,740,040 | -0.12(-1.02%) |
Apr 11, 2011 | 11.81 | 11.91 | 11.77 | 11.88 | 65,230,920 | +0.12(+1.03%) |
Apr 08, 2011 | 11.69 | 11.81 | 11.67 | 11.76 | 61,377,544 | +0.07(+0.64%) |
Apr 07, 2011 | 11.66 | 11.69 | 11.58 | 11.68 | 76,751,128 | +0.02(+0.20%) |
Apr 06, 2011 | 11.78 | 11.80 | 11.65 | 11.66 | 78,582,112 | -0.09(-0.78%) |
Apr 05, 2011 | 11.78 | 11.82 | 11.71 | 11.75 | 55,990,068 | -0.05(-0.44%) |
Apr 04, 2011 | 11.81 | 11.85 | 11.75 | 11.81 | 73,806,472 | +0.09(+0.79%) |
Apr 01, 2011 | 11.70 | 11.75 | 11.64 | 11.71 | 48,833,292 | +0.04(+0.34%) |
Mar 31, 2011 | 11.65 | 11.79 | 11.62 | 11.67 | 71,460,520 | -0.02(-0.14%) |
Mar 30, 2011 | 11.69 | 11.69 | 11.69 | 11.69 | 67,082,092 | -0.02(-0.21%) |
Mar 29, 2011 | 11.56 | 11.72 | 11.56 | 11.71 | 58,867,240 | +0.06(+0.54%) |
Mar 28, 2011 | 11.74 | 11.76 | 11.61 | 11.65 | 49,683,288 | -0.05(-0.39%) |
Mar 25, 2011 | 11.70 | 11.78 | 11.67 | 11.70 | 66,876,548 | +0.03(+0.25%) |
Mar 24, 2011 | 11.49 | 11.70 | 11.39 | 11.67 | 86,121,624 | +0.22(+1.91%) |
Mar 23, 2011 | 11.43 | 11.49 | 11.35 | 11.45 | 59,973,288 | -0.01(-0.10%) |
Mar 22, 2011 | 11.47 | 11.54 | 11.39 | 11.46 | 79,942,760 | -0.02(-0.18%) |
Mar 21, 2011 | 11.50 | 11.55 | 11.45 | 11.48 | 82,881,424 | -0.12(-1.02%) |
Mar 18, 2011 | 11.61 | 11.66 | 11.48 | 11.60 | 138,975,920 | +0.17(+1.51%) |
Mar 17, 2011 | 11.22 | 11.46 | 11.20 | 11.43 | 102,682,680 | +0.33(+3.00%) |
Mar 16, 2011 | 11.29 | 11.32 | 11.01 | 11.09 | 121,903,152 | -0.26(-2.33%) |
Mar 15, 2011 | 11.33 | 11.41 | 11.29 | 11.36 | 138,251,168 | -0.03(-0.25%) |
Mar 14, 2011 | 11.18 | 11.64 | 11.18 | 11.39 | 294,933,312 | +0.20(+1.75%) |
Mar 11, 2011 | 11.12 | 11.24 | 11.09 | 11.19 | 69,815,944 | +0.07(+0.62%) |
Mar 10, 2011 | 11.24 | 11.25 | 11.12 | 11.12 | 74,535,768 | -0.18(-1.58%) |
Mar 09, 2011 | 11.27 | 11.32 | 11.21 | 11.30 | 50,766,172 | -0.01(-0.10%) |
Mar 08, 2011 | 11.28 | 11.35 | 11.20 | 11.31 | 65,604,516 | +0.04(+0.36%) |
Mar 07, 2011 | 11.29 | 11.30 | 11.12 | 11.27 | 79,691,160 | -0.03(-0.25%) |
Mar 04, 2011 | 11.33 | 11.44 | 11.22 | 11.30 | 88,854,688 | -0.06(-0.56%) |
Mar 03, 2011 | 11.14 | 11.40 | 11.10 | 11.36 | 102,347,464 | +0.33(+3.02%) |
Mar 02, 2011 | 11.02 | 11.04 | 10.90 | 11.03 | 80,852,216 | +0.03(+0.26%) |