Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.86 | 12.14 | 11.86 | 12.04 | 2,012,881 | +0.23(+1.95%) |
May 23, 2011 | 11.72 | 11.94 | 11.70 | 11.81 | 1,702,539 | -0.15(-1.26%) |
May 20, 2011 | 11.98 | 12.17 | 11.71 | 11.96 | 2,716,168 | -0.02(-0.15%) |
May 19, 2011 | 11.85 | 12.11 | 11.83 | 11.98 | 2,014,552 | +0.02(+0.15%) |
May 18, 2011 | 12.38 | 12.38 | 11.73 | 11.96 | 2,395,683 | +0.19(+1.58%) |
May 17, 2011 | 11.70 | 11.82 | 11.50 | 11.77 | 2,740,102 | +0.01(+0.08%) |
May 16, 2011 | 11.74 | 11.93 | 11.60 | 11.76 | 3,248,819 | +0.12(+0.99%) |
May 13, 2011 | 11.90 | 12.03 | 11.48 | 11.65 | 3,030,300 | -0.28(-2.31%) |
May 12, 2011 | 11.76 | 12.10 | 11.68 | 11.92 | 3,534,831 | +0.04(+0.37%) |
May 11, 2011 | 12.28 | 12.29 | 11.82 | 11.88 | 4,167,298 | -0.36(-2.97%) |
May 10, 2011 | 12.29 | 12.40 | 12.20 | 12.24 | 1,944,387 | -0.19(-1.50%) |
May 09, 2011 | 12.37 | 12.45 | 12.25 | 12.43 | 2,279,639 | +0.09(+0.72%) |
May 06, 2011 | 12.32 | 12.73 | 12.28 | 12.34 | 2,570,340 | +0.19(+1.53%) |
May 05, 2011 | 12.32 | 12.49 | 12.02 | 12.15 | 4,947,232 | -0.65(-5.06%) |
May 04, 2011 | 12.92 | 12.92 | 12.45 | 12.80 | 3,904,437 | -0.12(-0.96%) |
May 03, 2011 | 13.38 | 13.47 | 12.78 | 12.92 | 3,502,532 | -0.55(-4.08%) |
May 02, 2011 | 13.41 | 13.49 | 13.37 | 13.47 | 3,180,313 | -0.34(-2.44%) |
Apr 29, 2011 | 13.22 | 13.83 | 13.18 | 13.81 | 4,362,005 | +0.81(+6.21%) |
Apr 28, 2011 | 13.17 | 13.39 | 12.97 | 13.00 | 4,009,052 | -0.42(-3.11%) |
Apr 27, 2011 | 13.31 | 13.44 | 12.92 | 13.42 | 3,081,537 | +0.26(+1.95%) |
Apr 26, 2011 | 13.44 | 13.44 | 13.04 | 13.16 | 3,382,431 | -0.33(-2.43%) |
Apr 25, 2011 | 13.71 | 13.86 | 13.49 | 13.49 | 2,269,515 | -0.19(-1.36%) |
Apr 21, 2011 | 13.37 | 13.73 | 13.35 | 13.68 | 4,929,832 | +0.35(+2.66%) |
Apr 20, 2011 | 12.96 | 13.39 | 12.96 | 13.32 | 6,674,995 | +0.21(+1.62%) |
Apr 19, 2011 | 13.16 | 13.30 | 12.94 | 13.11 | 4,332,866 | -0.16(-1.20%) |
Apr 18, 2011 | 13.00 | 13.38 | 12.79 | 13.27 | 5,633,096 | +0.13(+1.01%) |
Apr 15, 2011 | 13.04 | 13.23 | 12.92 | 13.14 | 2,523,707 | -0.08(-0.60%) |
Apr 14, 2011 | 12.94 | 13.24 | 12.92 | 13.22 | 3,224,572 | +0.06(+0.47%) |
Apr 13, 2011 | 13.30 | 13.35 | 13.00 | 13.16 | 2,822,876 | +0.04(+0.34%) |
Apr 12, 2011 | 13.31 | 13.35 | 13.08 | 13.11 | 3,740,348 | -0.27(-1.99%) |
Apr 11, 2011 | 13.67 | 13.77 | 13.32 | 13.38 | 3,640,195 | -0.43(-3.08%) |
Apr 08, 2011 | 13.79 | 13.86 | 13.66 | 13.80 | 2,148,403 | +0.20(+1.50%) |
Apr 07, 2011 | 13.65 | 13.92 | 13.52 | 13.60 | 2,276,171 | -0.16(-1.16%) |
Apr 06, 2011 | 13.77 | 13.86 | 13.53 | 13.76 | 2,802,856 | +0.20(+1.51%) |
Apr 05, 2011 | 13.17 | 13.62 | 13.05 | 13.55 | 3,644,277 | +0.43(+3.24%) |
Apr 04, 2011 | 13.45 | 13.55 | 13.08 | 13.13 | 2,898,178 | -0.37(-2.76%) |
Apr 01, 2011 | 13.15 | 13.60 | 13.12 | 13.50 | 3,363,241 | +0.31(+2.35%) |
Mar 31, 2011 | 13.53 | 13.57 | 12.88 | 13.19 | 5,936,290 | -0.35(-2.56%) |
Mar 30, 2011 | 13.54 | 13.54 | 13.54 | 13.54 | 5,742,806 | +0.48(+3.67%) |
Mar 29, 2011 | 12.59 | 13.08 | 12.57 | 13.06 | 7,490,140 | +0.44(+3.52%) |
Mar 28, 2011 | 12.30 | 12.90 | 12.24 | 12.61 | 5,044,633 | +0.11(+0.85%) |
Mar 25, 2011 | 12.45 | 12.53 | 12.10 | 12.51 | 7,221,789 | -0.26(-2.01%) |
Mar 24, 2011 | 12.59 | 13.02 | 12.37 | 12.77 | 11,282,282 | +0.80(+6.67%) |
Mar 23, 2011 | 11.13 | 12.02 | 11.13 | 11.97 | 8,881,029 | +0.91(+8.27%) |
Mar 22, 2011 | 10.83 | 11.11 | 10.81 | 11.05 | 4,575,855 | +0.09(+0.81%) |
Mar 21, 2011 | 10.89 | 11.02 | 10.85 | 10.96 | 3,278,721 | +0.43(+4.13%) |
Mar 18, 2011 | 10.54 | 10.66 | 10.41 | 10.53 | 8,002,214 | +0.01(+0.08%) |
Mar 17, 2011 | 10.65 | 10.70 | 10.46 | 10.52 | 3,285,657 | -0.12(-1.17%) |
Mar 16, 2011 | 10.81 | 10.90 | 10.51 | 10.64 | 3,921,722 | -0.26(-2.36%) |
Mar 15, 2011 | 10.72 | 10.94 | 10.72 | 10.90 | 4,422,604 | -0.10(-0.89%) |
Mar 14, 2011 | 10.92 | 11.00 | 10.81 | 11.00 | 2,122,675 | -0.06(-0.56%) |
Mar 11, 2011 | 10.67 | 11.09 | 10.64 | 11.06 | 2,975,855 | +0.30(+2.80%) |
Mar 10, 2011 | 10.57 | 10.88 | 10.52 | 10.76 | 6,381,564 | -0.17(-1.54%) |
Mar 09, 2011 | 10.83 | 10.98 | 10.80 | 10.93 | 4,693,009 | +0.05(+0.49%) |
Mar 08, 2011 | 10.57 | 10.90 | 10.44 | 10.88 | 5,839,697 | +0.05(+0.49%) |
Mar 07, 2011 | 10.84 | 10.88 | 10.63 | 10.82 | 4,462,973 | +0.09(+0.83%) |
Mar 04, 2011 | 10.40 | 10.85 | 10.40 | 10.73 | 4,553,432 | +0.32(+3.07%) |
Mar 03, 2011 | 10.35 | 10.45 | 10.30 | 10.41 | 2,918,694 | -0.04(-0.42%) |
Mar 02, 2011 | 10.46 | 10.54 | 10.41 | 10.46 | 2,734,948 | +0.04(+0.34%) |