Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.76 | 12.05 | 11.72 | 11.95 | 7,490,717 | +0.31(+2.64%) |
May 23, 2011 | 11.71 | 11.88 | 11.52 | 11.65 | 7,276,521 | -0.11(-0.94%) |
May 20, 2011 | 11.69 | 11.82 | 11.47 | 11.76 | 8,754,096 | +0.06(+0.54%) |
May 19, 2011 | 11.67 | 11.87 | 11.59 | 11.69 | 7,372,998 | +0.02(+0.14%) |
May 18, 2011 | 11.55 | 11.72 | 11.47 | 11.68 | 9,825,858 | +0.17(+1.50%) |
May 17, 2011 | 11.15 | 11.54 | 10.94 | 11.50 | 13,731,859 | +0.28(+2.45%) |
May 16, 2011 | 11.13 | 11.39 | 11.08 | 11.23 | 8,469,783 | +0.02(+0.21%) |
May 13, 2011 | 11.40 | 11.46 | 10.89 | 11.21 | 12,030,301 | -0.15(-1.32%) |
May 12, 2011 | 11.32 | 11.43 | 11.14 | 11.36 | 12,254,872 | -0.09(-0.82%) |
May 11, 2011 | 11.87 | 11.98 | 11.41 | 11.45 | 14,641,115 | -0.43(-3.64%) |
May 10, 2011 | 11.81 | 11.91 | 11.67 | 11.88 | 9,082,390 | +0.05(+0.40%) |
May 09, 2011 | 11.89 | 11.96 | 11.68 | 11.84 | 6,597,558 | +0.02(+0.20%) |
May 06, 2011 | 11.86 | 11.98 | 11.67 | 11.81 | 14,471,765 | +0.18(+1.56%) |
May 05, 2011 | 12.02 | 12.11 | 11.44 | 11.63 | 15,021,057 | -0.57(-4.71%) |
May 04, 2011 | 11.84 | 12.39 | 11.71 | 12.21 | 15,746,963 | +0.45(+3.82%) |
May 03, 2011 | 11.96 | 12.01 | 11.66 | 11.76 | 13,438,750 | -0.34(-2.80%) |
May 02, 2011 | 12.06 | 12.13 | 11.95 | 12.09 | 11,363,395 | -0.37(-2.97%) |
Apr 29, 2011 | 12.31 | 12.57 | 12.25 | 12.46 | 6,195,688 | +0.12(+0.96%) |
Apr 28, 2011 | 12.39 | 12.61 | 12.31 | 12.35 | 9,349,405 | +0.02(+0.13%) |
Apr 27, 2011 | 12.09 | 12.42 | 11.82 | 12.33 | 10,954,064 | +0.36(+3.02%) |
Apr 26, 2011 | 12.04 | 12.08 | 11.91 | 11.97 | 5,934,996 | -0.02(-0.13%) |
Apr 25, 2011 | 12.13 | 12.20 | 11.89 | 11.98 | 9,526,413 | -0.09(-0.78%) |
Apr 21, 2011 | 12.17 | 12.22 | 12.01 | 12.08 | 6,731,225 | -0.02(-0.13%) |
Apr 20, 2011 | 12.22 | 12.34 | 12.06 | 12.09 | 9,532,697 | +0.10(+0.85%) |
Apr 19, 2011 | 12.05 | 12.09 | 11.76 | 11.99 | 10,196,224 | +0.02(+0.13%) |
Apr 18, 2011 | 12.24 | 12.30 | 11.92 | 11.98 | 10,411,812 | -0.35(-2.87%) |
Apr 15, 2011 | 12.32 | 12.43 | 12.20 | 12.33 | 10,240,635 | -0.02(-0.13%) |
Apr 14, 2011 | 12.24 | 12.40 | 12.12 | 12.35 | 10,491,423 | +0.13(+1.03%) |
Apr 13, 2011 | 12.45 | 12.47 | 12.16 | 12.22 | 8,414,124 | -0.10(-0.83%) |
Apr 12, 2011 | 12.60 | 12.61 | 12.24 | 12.32 | 11,224,036 | -0.35(-2.73%) |
Apr 11, 2011 | 13.04 | 13.06 | 12.55 | 12.67 | 9,044,685 | -0.39(-3.01%) |
Apr 08, 2011 | 13.09 | 13.17 | 13.01 | 13.06 | 9,188,156 | +0.20(+1.53%) |
Apr 07, 2011 | 12.88 | 13.01 | 12.76 | 12.87 | 7,587,945 | -0.03(-0.24%) |
Apr 06, 2011 | 13.03 | 13.09 | 12.82 | 12.90 | 10,907,188 | +0.13(+0.99%) |
Apr 05, 2011 | 12.11 | 12.79 | 12.05 | 12.77 | 15,384,585 | +0.66(+5.46%) |
Apr 04, 2011 | 12.14 | 12.36 | 12.06 | 12.11 | 5,936,793 | +0.02(+0.20%) |
Apr 01, 2011 | 12.40 | 12.46 | 12.06 | 12.09 | 8,564,020 | -0.31(-2.48%) |
Mar 31, 2011 | 12.53 | 12.55 | 12.32 | 12.39 | 7,881,976 | -0.02(-0.19%) |
Mar 30, 2011 | 12.42 | 12.42 | 12.42 | 12.42 | 8,188,796 | +0.35(+2.87%) |
Mar 29, 2011 | 12.21 | 12.29 | 11.98 | 12.07 | 10,513,594 | -0.19(-1.54%) |
Mar 28, 2011 | 12.41 | 12.63 | 12.24 | 12.26 | 7,670,588 | -0.39(-3.05%) |
Mar 25, 2011 | 13.02 | 13.09 | 12.64 | 12.65 | 8,043,367 | -0.31(-2.43%) |
Mar 24, 2011 | 13.05 | 13.22 | 12.85 | 12.96 | 13,207,522 | +0.06(+0.43%) |
Mar 23, 2011 | 12.50 | 12.94 | 12.48 | 12.91 | 11,229,419 | +0.42(+3.34%) |
Mar 22, 2011 | 12.09 | 12.75 | 12.08 | 12.49 | 15,701,993 | +0.46(+3.79%) |
Mar 21, 2011 | 11.88 | 12.16 | 11.79 | 12.03 | 11,701,296 | +0.47(+4.07%) |
Mar 18, 2011 | 11.48 | 11.74 | 11.48 | 11.56 | 14,463,404 | +0.16(+1.45%) |
Mar 17, 2011 | 11.44 | 11.49 | 11.19 | 11.40 | 8,032,179 | +0.09(+0.83%) |
Mar 16, 2011 | 11.54 | 11.80 | 11.22 | 11.30 | 15,940,113 | -0.30(-2.57%) |
Mar 15, 2011 | 11.54 | 11.94 | 11.52 | 11.60 | 9,278,333 | -0.34(-2.82%) |
Mar 14, 2011 | 12.05 | 12.14 | 11.86 | 11.94 | 6,538,414 | -0.11(-0.91%) |
Mar 11, 2011 | 11.66 | 12.11 | 11.64 | 12.05 | 6,553,083 | +0.29(+2.47%) |
Mar 10, 2011 | 11.91 | 11.95 | 11.69 | 11.76 | 10,447,039 | -0.29(-2.41%) |
Mar 09, 2011 | 12.25 | 12.38 | 11.98 | 12.05 | 9,723,760 | -0.14(-1.16%) |
Mar 08, 2011 | 12.42 | 12.45 | 12.10 | 12.19 | 9,787,985 | -0.20(-1.58%) |
Mar 07, 2011 | 12.28 | 12.64 | 12.28 | 12.38 | 11,956,780 | +0.12(+0.96%) |
Mar 04, 2011 | 12.35 | 12.47 | 12.21 | 12.27 | 11,863,773 | +0.00(+0.00%) |
Mar 03, 2011 | 12.05 | 12.28 | 11.77 | 12.27 | 14,603,588 | +0.03(+0.26%) |
Mar 02, 2011 | 12.49 | 12.50 | 12.07 | 12.24 | 10,719,211 | -0.17(-1.39%) |