Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.88 | 12.92 | 12.83 | 12.89 | 17,238,784 | +0.03(+0.25%) |
May 23, 2011 | 12.72 | 12.94 | 12.70 | 12.86 | 26,633,730 | +0.05(+0.40%) |
May 20, 2011 | 12.93 | 12.93 | 12.79 | 12.81 | 20,003,294 | -0.11(-0.86%) |
May 19, 2011 | 12.91 | 12.94 | 12.83 | 12.92 | 15,077,956 | +0.05(+0.39%) |
May 18, 2011 | 12.77 | 12.88 | 12.73 | 12.87 | 27,817,156 | +0.10(+0.76%) |
May 17, 2011 | 12.67 | 12.85 | 12.66 | 12.77 | 27,798,812 | +0.08(+0.62%) |
May 16, 2011 | 12.57 | 12.74 | 12.56 | 12.69 | 64,852,988 | +0.08(+0.66%) |
May 13, 2011 | 12.64 | 12.76 | 12.56 | 12.61 | 15,536,671 | -0.02(-0.15%) |
May 12, 2011 | 12.49 | 12.64 | 12.43 | 12.63 | 17,330,272 | +0.13(+1.07%) |
May 11, 2011 | 12.55 | 12.59 | 12.47 | 12.50 | 14,804,090 | -0.05(-0.40%) |
May 10, 2011 | 12.56 | 12.58 | 12.49 | 12.55 | 16,028,645 | +0.01(+0.11%) |
May 09, 2011 | 12.45 | 12.54 | 12.44 | 12.53 | 17,804,418 | +0.08(+0.67%) |
May 06, 2011 | 12.41 | 12.54 | 12.39 | 12.45 | 25,235,230 | +0.13(+1.05%) |
May 05, 2011 | 12.38 | 12.42 | 12.29 | 12.32 | 18,366,140 | -0.08(-0.63%) |
May 04, 2011 | 12.46 | 12.47 | 12.33 | 12.40 | 39,159,244 | -0.07(-0.56%) |
May 03, 2011 | 12.39 | 12.47 | 12.33 | 12.47 | 22,872,592 | +0.10(+0.82%) |
May 02, 2011 | 12.33 | 12.37 | 12.33 | 12.37 | 19,593,410 | -0.03(-0.22%) |
Apr 29, 2011 | 12.33 | 12.47 | 12.31 | 12.39 | 20,633,880 | +0.09(+0.71%) |
Apr 28, 2011 | 12.30 | 12.33 | 12.24 | 12.31 | 24,533,790 | +0.01(+0.11%) |
Apr 27, 2011 | 12.18 | 12.33 | 12.18 | 12.29 | 26,090,592 | +0.15(+1.26%) |
Apr 26, 2011 | 12.03 | 12.20 | 12.03 | 12.14 | 19,943,074 | +0.10(+0.80%) |
Apr 25, 2011 | 11.99 | 12.07 | 11.99 | 12.04 | 15,942,169 | +0.01(+0.08%) |
Apr 21, 2011 | 12.14 | 12.14 | 12.00 | 12.03 | 24,796,310 | -0.04(-0.34%) |
Apr 20, 2011 | 12.05 | 12.14 | 12.03 | 12.08 | 33,472,954 | -0.11(-0.87%) |
Apr 19, 2011 | 12.24 | 12.24 | 12.02 | 12.18 | 31,013,540 | -0.08(-0.64%) |
Apr 18, 2011 | 12.38 | 12.41 | 12.20 | 12.26 | 30,134,512 | -0.21(-1.70%) |
Apr 15, 2011 | 12.44 | 12.54 | 12.40 | 12.47 | 23,058,674 | +0.06(+0.45%) |
Apr 14, 2011 | 12.33 | 12.46 | 12.30 | 12.42 | 18,444,288 | +0.10(+0.79%) |
Apr 13, 2011 | 12.37 | 12.37 | 12.26 | 12.32 | 17,580,580 | -0.01(-0.08%) |
Apr 12, 2011 | 12.24 | 12.38 | 12.20 | 12.33 | 23,998,024 | +0.08(+0.68%) |
Apr 11, 2011 | 12.22 | 12.35 | 12.19 | 12.25 | 28,199,802 | +0.13(+1.07%) |
Apr 08, 2011 | 12.03 | 12.16 | 12.03 | 12.12 | 21,333,256 | +0.06(+0.54%) |
Apr 07, 2011 | 12.14 | 12.15 | 11.96 | 12.05 | 25,597,338 | -0.08(-0.68%) |
Apr 06, 2011 | 12.11 | 12.16 | 12.07 | 12.14 | 18,702,200 | +0.08(+0.65%) |
Apr 05, 2011 | 11.95 | 12.10 | 11.94 | 12.06 | 18,716,726 | +0.08(+0.66%) |
Apr 04, 2011 | 12.01 | 12.01 | 11.92 | 11.98 | 14,810,936 | -0.02(-0.15%) |
Apr 01, 2011 | 11.96 | 12.07 | 11.94 | 12.00 | 17,996,364 | -0.02(-0.19%) |
Mar 31, 2011 | 12.03 | 12.05 | 11.98 | 12.02 | 19,499,420 | -0.04(-0.31%) |
Mar 30, 2011 | 12.05 | 12.13 | 12.02 | 12.06 | 21,095,936 | +0.06(+0.54%) |
Mar 29, 2011 | 12.02 | 12.04 | 11.95 | 11.99 | 18,289,672 | -0.04(-0.31%) |
Mar 28, 2011 | 11.99 | 12.09 | 11.96 | 12.03 | 41,460,532 | +0.11(+0.89%) |
Mar 25, 2011 | 11.99 | 12.02 | 11.91 | 11.92 | 19,284,802 | -0.05(-0.42%) |
Mar 24, 2011 | 11.84 | 11.99 | 11.81 | 11.97 | 29,094,496 | +0.15(+1.25%) |
Mar 23, 2011 | 11.73 | 11.84 | 11.70 | 11.83 | 19,880,180 | +0.08(+0.71%) |
Mar 22, 2011 | 11.62 | 11.81 | 11.61 | 11.74 | 26,601,436 | +0.13(+1.11%) |
Mar 21, 2011 | 11.60 | 11.65 | 11.58 | 11.61 | 22,657,276 | +0.16(+1.41%) |
Mar 18, 2011 | 11.41 | 11.49 | 11.32 | 11.45 | 33,031,362 | +0.17(+1.47%) |
Mar 17, 2011 | 11.35 | 11.44 | 11.27 | 11.29 | 25,767,788 | +0.07(+0.62%) |
Mar 16, 2011 | 11.35 | 11.41 | 11.17 | 11.22 | 31,740,064 | -0.19(-1.70%) |
Mar 15, 2011 | 11.36 | 11.43 | 11.35 | 11.41 | 23,680,162 | -0.13(-1.12%) |
Mar 14, 2011 | 11.50 | 11.64 | 11.50 | 11.54 | 18,648,042 | -0.03(-0.24%) |
Mar 11, 2011 | 11.55 | 11.62 | 11.50 | 11.57 | 29,992,238 | -0.10(-0.83%) |
Mar 10, 2011 | 11.70 | 11.75 | 11.66 | 11.66 | 23,691,148 | -0.08(-0.66%) |
Mar 09, 2011 | 11.65 | 11.75 | 11.64 | 11.74 | 17,677,086 | +0.07(+0.59%) |
Mar 08, 2011 | 11.56 | 11.70 | 11.56 | 11.67 | 17,392,962 | +0.13(+1.10%) |
Mar 07, 2011 | 11.59 | 11.64 | 11.54 | 11.55 | 72,212,816 | +0.03(+0.24%) |
Mar 04, 2011 | 11.55 | 11.59 | 11.44 | 11.52 | 73,851,072 | -0.05(-0.47%) |
Mar 03, 2011 | 11.47 | 11.61 | 11.44 | 11.57 | 83,221,848 | +0.18(+1.56%) |
Mar 02, 2011 | 11.47 | 11.52 | 11.37 | 11.40 | 29,597,636 | -0.03(-0.28%) |