Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.60 | 10.62 | 10.55 | 10.58 | 4,176,046 | +0.06(+0.56%) |
May 23, 2011 | 10.47 | 10.56 | 10.46 | 10.52 | 6,081,355 | -0.20(-1.85%) |
May 20, 2011 | 10.80 | 10.82 | 10.62 | 10.72 | 6,940,266 | -0.27(-2.42%) |
May 19, 2011 | 10.86 | 10.99 | 10.83 | 10.98 | 8,306,591 | +0.13(+1.21%) |
May 18, 2011 | 10.76 | 10.86 | 10.73 | 10.85 | 9,093,423 | +0.03(+0.25%) |
May 17, 2011 | 10.77 | 10.84 | 10.72 | 10.83 | 7,085,725 | +0.14(+1.27%) |
May 16, 2011 | 10.69 | 10.83 | 10.67 | 10.69 | 4,792,156 | -0.06(-0.59%) |
May 13, 2011 | 10.85 | 10.85 | 10.65 | 10.75 | 5,743,468 | -0.18(-1.61%) |
May 12, 2011 | 10.87 | 11.00 | 10.81 | 10.93 | 6,523,961 | +0.02(+0.21%) |
May 11, 2011 | 11.01 | 11.06 | 10.88 | 10.91 | 8,537,120 | -0.15(-1.35%) |
May 10, 2011 | 10.96 | 11.06 | 10.93 | 11.06 | 6,153,302 | +0.03(+0.24%) |
May 09, 2011 | 10.97 | 11.04 | 10.88 | 11.03 | 5,624,923 | -0.01(-0.12%) |
May 06, 2011 | 11.25 | 11.29 | 10.98 | 11.04 | 6,837,432 | -0.17(-1.53%) |
May 05, 2011 | 11.39 | 11.41 | 11.18 | 11.21 | 5,725,865 | -0.41(-3.49%) |
May 04, 2011 | 11.72 | 11.76 | 11.59 | 11.62 | 3,472,183 | -0.05(-0.42%) |
May 03, 2011 | 11.68 | 11.74 | 11.61 | 11.67 | 3,879,424 | -0.06(-0.49%) |
May 02, 2011 | 11.73 | 11.74 | 11.70 | 11.73 | 4,210,445 | +0.05(+0.45%) |
Apr 29, 2011 | 11.69 | 11.72 | 11.63 | 11.67 | 4,653,705 | -0.01(-0.11%) |
Apr 28, 2011 | 11.58 | 11.69 | 11.58 | 11.69 | 4,430,407 | +0.16(+1.43%) |
Apr 27, 2011 | 11.35 | 11.52 | 11.34 | 11.52 | 4,990,209 | +0.24(+2.11%) |
Apr 26, 2011 | 11.27 | 11.29 | 11.21 | 11.28 | 7,046,333 | +0.09(+0.81%) |
Apr 25, 2011 | 11.23 | 11.25 | 11.14 | 11.19 | 3,566,065 | -0.01(-0.12%) |
Apr 21, 2011 | 11.14 | 11.21 | 11.08 | 11.21 | 2,537,079 | +0.03(+0.27%) |
Apr 20, 2011 | 11.16 | 11.18 | 11.12 | 11.18 | 3,185,281 | +0.29(+2.62%) |
Apr 19, 2011 | 10.87 | 10.90 | 10.82 | 10.89 | 4,178,927 | +0.04(+0.36%) |
Apr 18, 2011 | 10.87 | 10.90 | 10.72 | 10.85 | 5,837,665 | -0.25(-2.22%) |
Apr 15, 2011 | 11.07 | 11.11 | 11.01 | 11.10 | 5,029,787 | -0.13(-1.16%) |
Apr 14, 2011 | 11.14 | 11.26 | 11.11 | 11.23 | 6,566,909 | -0.03(-0.31%) |
Apr 13, 2011 | 11.29 | 11.36 | 11.22 | 11.26 | 3,800,750 | -0.08(-0.69%) |
Apr 12, 2011 | 11.41 | 11.41 | 11.29 | 11.34 | 3,293,433 | -0.01(-0.11%) |
Apr 11, 2011 | 11.38 | 11.41 | 11.32 | 11.35 | 3,999,120 | -0.06(-0.53%) |
Apr 08, 2011 | 11.39 | 11.44 | 11.35 | 11.41 | 4,595,093 | +0.17(+1.50%) |
Apr 07, 2011 | 11.19 | 11.28 | 11.13 | 11.25 | 6,224,119 | +0.05(+0.46%) |
Apr 06, 2011 | 11.22 | 11.31 | 11.16 | 11.19 | 10,919,293 | +0.09(+0.82%) |
Apr 05, 2011 | 10.98 | 11.11 | 10.97 | 11.10 | 3,700,752 | -0.03(-0.31%) |
Apr 04, 2011 | 11.18 | 11.22 | 11.11 | 11.14 | 4,806,497 | +0.06(+0.55%) |
Apr 01, 2011 | 10.93 | 11.11 | 10.89 | 11.08 | 3,740,406 | +0.16(+1.43%) |
Mar 31, 2011 | 10.88 | 10.95 | 10.85 | 10.92 | 3,785,783 | -0.03(-0.28%) |
Mar 30, 2011 | 10.84 | 10.96 | 10.83 | 10.95 | 2,790,474 | +0.06(+0.52%) |
Mar 29, 2011 | 10.83 | 10.89 | 10.79 | 10.89 | 2,919,395 | -0.02(-0.16%) |
Mar 28, 2011 | 10.89 | 10.94 | 10.87 | 10.91 | 2,662,480 | +0.04(+0.40%) |
Mar 25, 2011 | 10.94 | 10.97 | 10.84 | 10.87 | 3,187,274 | -0.09(-0.79%) |
Mar 24, 2011 | 10.86 | 10.96 | 10.81 | 10.96 | 2,948,155 | +0.13(+1.20%) |
Mar 23, 2011 | 10.74 | 10.85 | 10.70 | 10.83 | 2,604,404 | -0.01(-0.12%) |
Mar 22, 2011 | 10.96 | 11.02 | 10.82 | 10.84 | 5,407,650 | -0.06(-0.56%) |
Mar 21, 2011 | 10.85 | 10.93 | 10.85 | 10.90 | 3,403,153 | +0.26(+2.44%) |
Mar 18, 2011 | 10.74 | 10.74 | 10.60 | 10.64 | 3,451,204 | +0.13(+1.19%) |
Mar 17, 2011 | 10.52 | 10.59 | 10.42 | 10.51 | 4,178,564 | +0.39(+3.89%) |
Mar 16, 2011 | 10.35 | 10.43 | 10.04 | 10.12 | 9,637,150 | -0.35(-3.35%) |
Mar 15, 2011 | 10.43 | 10.51 | 10.41 | 10.47 | 8,144,660 | -0.22(-2.03%) |
Mar 14, 2011 | 10.71 | 10.72 | 10.55 | 10.69 | 3,686,101 | -0.07(-0.64%) |
Mar 11, 2011 | 10.70 | 10.80 | 10.69 | 10.76 | 3,790,820 | +0.01(+0.12%) |
Mar 10, 2011 | 10.78 | 10.85 | 10.73 | 10.74 | 7,931,203 | -0.19(-1.74%) |
Mar 09, 2011 | 10.94 | 10.98 | 10.90 | 10.93 | 5,059,125 | -0.06(-0.51%) |
Mar 08, 2011 | 10.94 | 11.03 | 10.90 | 10.99 | 4,079,539 | +0.04(+0.40%) |
Mar 07, 2011 | 11.05 | 11.08 | 10.92 | 10.95 | 6,200,249 | -0.00(-0.04%) |
Mar 04, 2011 | 11.02 | 11.02 | 10.88 | 10.95 | 7,471,841 | -0.05(-0.43%) |
Mar 03, 2011 | 11.02 | 11.06 | 10.91 | 11.00 | 5,003,961 | +0.09(+0.79%) |
Mar 02, 2011 | 10.91 | 10.99 | 10.89 | 10.91 | 5,881,575 | +0.03(+0.24%) |