Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.97 | 11.08 | 10.89 | 11.01 | 4,699,338 | +0.06(+0.55%) |
May 23, 2011 | 10.94 | 11.08 | 10.85 | 10.95 | 4,003,309 | -0.17(-1.53%) |
May 20, 2011 | 11.29 | 11.35 | 11.10 | 11.12 | 6,057,805 | -0.25(-2.20%) |
May 19, 2011 | 11.31 | 11.38 | 11.20 | 11.37 | 5,209,046 | +0.13(+1.16%) |
May 18, 2011 | 11.19 | 11.25 | 11.05 | 11.24 | 3,820,638 | +0.04(+0.36%) |
May 17, 2011 | 11.16 | 11.26 | 10.99 | 11.20 | 5,104,662 | -0.01(-0.09%) |
May 16, 2011 | 11.19 | 11.48 | 11.17 | 11.21 | 4,538,498 | -0.01(-0.09%) |
May 13, 2011 | 11.53 | 11.57 | 11.17 | 11.22 | 6,179,749 | -0.30(-2.60%) |
May 12, 2011 | 11.40 | 11.57 | 11.30 | 11.52 | 5,247,677 | +0.07(+0.61%) |
May 11, 2011 | 11.25 | 11.71 | 11.19 | 11.45 | 10,802,669 | +0.20(+1.78%) |
May 10, 2011 | 11.48 | 11.49 | 11.22 | 11.25 | 10,616,523 | -0.19(-1.66%) |
May 09, 2011 | 11.45 | 11.59 | 11.40 | 11.44 | 6,703,363 | -0.03(-0.26%) |
May 06, 2011 | 11.80 | 11.90 | 11.45 | 11.47 | 9,842,678 | -0.16(-1.38%) |
May 05, 2011 | 11.91 | 11.97 | 11.58 | 11.63 | 7,119,296 | -0.44(-3.65%) |
May 04, 2011 | 12.16 | 12.46 | 11.94 | 12.07 | 7,643,880 | -0.11(-0.90%) |
May 03, 2011 | 12.44 | 12.55 | 12.11 | 12.18 | 6,922,884 | -0.34(-2.72%) |
May 02, 2011 | 12.43 | 12.52 | 12.43 | 12.52 | 5,776,492 | +0.33(+2.71%) |
Apr 29, 2011 | 12.26 | 12.26 | 12.14 | 12.19 | 4,442,261 | -0.06(-0.49%) |
Apr 28, 2011 | 12.18 | 12.41 | 12.14 | 12.25 | 9,800,446 | +0.05(+0.41%) |
Apr 27, 2011 | 12.30 | 12.31 | 12.09 | 12.20 | 5,036,539 | -0.10(-0.81%) |
Apr 26, 2011 | 12.08 | 12.30 | 11.98 | 12.30 | 2,703,194 | +0.31(+2.59%) |
Apr 25, 2011 | 12.00 | 12.11 | 11.98 | 11.99 | 2,577,234 | -0.03(-0.25%) |
Apr 21, 2011 | 12.10 | 12.19 | 11.85 | 12.02 | 3,508,028 | -0.02(-0.17%) |
Apr 20, 2011 | 12.03 | 12.23 | 11.96 | 12.04 | 4,163,669 | +0.20(+1.69%) |
Apr 19, 2011 | 12.01 | 12.08 | 11.78 | 11.84 | 3,929,632 | -0.11(-0.92%) |
Apr 18, 2011 | 12.02 | 12.09 | 11.89 | 11.95 | 4,244,596 | -0.31(-2.53%) |
Apr 15, 2011 | 12.45 | 12.45 | 12.14 | 12.26 | 4,313,279 | +0.00(+0.00%) |
Apr 14, 2011 | 12.52 | 12.56 | 12.22 | 12.26 | 4,726,589 | -0.29(-2.31%) |
Apr 13, 2011 | 12.72 | 12.80 | 12.52 | 12.55 | 2,961,152 | -0.13(-1.03%) |
Apr 12, 2011 | 12.66 | 12.73 | 12.52 | 12.68 | 3,680,093 | -0.06(-0.47%) |
Apr 11, 2011 | 12.95 | 13.11 | 12.70 | 12.74 | 4,002,993 | -0.25(-1.92%) |
Apr 08, 2011 | 13.40 | 13.42 | 12.94 | 12.99 | 3,818,280 | -0.32(-2.40%) |
Apr 07, 2011 | 13.26 | 13.41 | 13.16 | 13.31 | 4,194,381 | +0.03(+0.23%) |
Apr 06, 2011 | 13.25 | 13.32 | 13.18 | 13.28 | 4,657,528 | +0.08(+0.61%) |
Apr 05, 2011 | 13.34 | 13.36 | 13.15 | 13.20 | 5,027,266 | -0.16(-1.20%) |
Apr 04, 2011 | 13.52 | 13.64 | 13.31 | 13.36 | 4,455,867 | -0.18(-1.33%) |
Apr 01, 2011 | 13.60 | 13.60 | 13.43 | 13.54 | 3,167,984 | +0.08(+0.59%) |
Mar 31, 2011 | 13.47 | 13.58 | 13.22 | 13.46 | 3,965,739 | -0.04(-0.30%) |
Mar 30, 2011 | 13.50 | 13.50 | 13.50 | 13.50 | 3,712,671 | +0.25(+1.89%) |
Mar 29, 2011 | 12.97 | 13.25 | 12.92 | 13.25 | 3,148,290 | +0.27(+2.08%) |
Mar 28, 2011 | 13.10 | 13.24 | 12.98 | 12.98 | 1,955,081 | -0.09(-0.69%) |
Mar 25, 2011 | 12.99 | 13.13 | 12.95 | 13.07 | 2,105,389 | +0.11(+0.85%) |
Mar 24, 2011 | 13.08 | 13.08 | 12.77 | 12.96 | 3,010,269 | -0.03(-0.23%) |
Mar 23, 2011 | 12.84 | 13.00 | 12.66 | 12.99 | 3,033,816 | +0.08(+0.62%) |
Mar 22, 2011 | 12.99 | 13.02 | 12.89 | 12.91 | 4,090,826 | -0.06(-0.46%) |
Mar 21, 2011 | 12.94 | 12.97 | 12.84 | 12.97 | 3,624,683 | +0.21(+1.65%) |
Mar 18, 2011 | 12.70 | 12.83 | 12.63 | 12.76 | 4,749,000 | +0.31(+2.49%) |
Mar 17, 2011 | 12.72 | 12.73 | 12.27 | 12.45 | 5,920,671 | +0.03(+0.24%) |
Mar 16, 2011 | 12.59 | 12.63 | 12.25 | 12.42 | 8,855,403 | -0.20(-1.58%) |
Mar 15, 2011 | 12.51 | 12.70 | 12.48 | 12.62 | 7,944,140 | +0.01(+0.08%) |
Mar 14, 2011 | 12.93 | 13.02 | 12.52 | 12.61 | 6,597,333 | -0.39(-3.00%) |
Mar 11, 2011 | 12.50 | 13.11 | 12.41 | 13.00 | 7,192,452 | +0.39(+3.09%) |
Mar 10, 2011 | 12.77 | 12.83 | 12.59 | 12.61 | 4,647,062 | -0.33(-2.55%) |
Mar 09, 2011 | 12.99 | 13.10 | 12.83 | 12.94 | 4,037,569 | -0.07(-0.54%) |
Mar 08, 2011 | 12.79 | 13.04 | 12.70 | 13.01 | 4,261,428 | +0.26(+2.04%) |
Mar 07, 2011 | 12.96 | 13.03 | 12.63 | 12.75 | 4,448,280 | -0.12(-0.93%) |
Mar 04, 2011 | 12.92 | 12.98 | 12.67 | 12.87 | 4,056,800 | -0.10(-0.77%) |
Mar 03, 2011 | 12.98 | 13.09 | 12.83 | 12.97 | 4,455,506 | +0.17(+1.33%) |
Mar 02, 2011 | 12.74 | 12.97 | 12.69 | 12.80 | 5,728,519 | +0.00(+0.00%) |