Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.15 | 12.15 | 11.95 | 11.98 | 2,736,275 | -0.11(-0.95%) |
May 23, 2011 | 12.13 | 12.18 | 12.05 | 12.10 | 6,758,842 | -0.15(-1.26%) |
May 20, 2011 | 12.36 | 12.36 | 12.20 | 12.25 | 3,439,349 | -0.11(-0.89%) |
May 19, 2011 | 12.29 | 12.37 | 12.25 | 12.36 | 3,247,921 | +0.11(+0.89%) |
May 18, 2011 | 12.16 | 12.30 | 12.12 | 12.25 | 2,454,932 | +0.11(+0.90%) |
May 17, 2011 | 12.17 | 12.18 | 12.08 | 12.14 | 2,907,868 | -0.06(-0.53%) |
May 16, 2011 | 12.22 | 12.31 | 12.18 | 12.21 | 2,812,020 | -0.02(-0.16%) |
May 13, 2011 | 12.26 | 12.34 | 12.19 | 12.23 | 3,663,014 | -0.09(-0.73%) |
May 12, 2011 | 12.24 | 12.36 | 12.18 | 12.32 | 4,928,314 | +0.07(+0.57%) |
May 11, 2011 | 12.27 | 12.31 | 12.19 | 12.25 | 3,592,138 | -0.01(-0.08%) |
May 10, 2011 | 12.16 | 12.27 | 12.15 | 12.26 | 4,088,624 | +0.13(+1.09%) |
May 09, 2011 | 12.09 | 12.14 | 12.03 | 12.12 | 5,688,511 | +0.05(+0.45%) |
May 06, 2011 | 12.25 | 12.29 | 12.02 | 12.07 | 4,401,407 | -0.04(-0.32%) |
May 05, 2011 | 12.06 | 12.24 | 12.05 | 12.11 | 3,788,226 | +0.01(+0.08%) |
May 04, 2011 | 12.09 | 12.17 | 12.04 | 12.10 | 9,131,492 | -0.00(-0.04%) |
May 03, 2011 | 12.09 | 12.21 | 12.07 | 12.10 | 5,425,510 | -0.02(-0.20%) |
May 02, 2011 | 12.10 | 12.13 | 12.09 | 12.13 | 7,086,278 | +0.09(+0.77%) |
Apr 29, 2011 | 12.91 | 12.91 | 11.96 | 12.03 | 20,041,560 | -0.79(-6.19%) |
Apr 28, 2011 | 12.83 | 12.92 | 12.72 | 12.83 | 6,628,013 | +0.01(+0.08%) |
Apr 27, 2011 | 12.68 | 12.84 | 12.67 | 12.82 | 4,273,345 | +0.14(+1.12%) |
Apr 26, 2011 | 12.65 | 12.76 | 12.57 | 12.68 | 4,517,384 | +0.11(+0.86%) |
Apr 25, 2011 | 12.51 | 12.62 | 12.46 | 12.57 | 4,316,929 | +0.00(+0.04%) |
Apr 21, 2011 | 12.61 | 12.62 | 12.52 | 12.56 | 1,969,086 | -0.00(-0.04%) |
Apr 20, 2011 | 12.50 | 12.59 | 12.49 | 12.57 | 3,661,892 | +0.22(+1.79%) |
Apr 19, 2011 | 12.47 | 12.47 | 12.31 | 12.35 | 2,894,526 | -0.08(-0.63%) |
Apr 18, 2011 | 12.38 | 12.43 | 12.26 | 12.43 | 3,549,874 | -0.07(-0.59%) |
Apr 15, 2011 | 12.35 | 12.50 | 12.30 | 12.50 | 3,602,986 | +0.19(+1.51%) |
Apr 14, 2011 | 12.19 | 12.34 | 12.13 | 12.31 | 2,775,306 | +0.09(+0.72%) |
Apr 13, 2011 | 12.28 | 12.30 | 12.19 | 12.23 | 2,914,647 | -0.02(-0.16%) |
Apr 12, 2011 | 12.26 | 12.34 | 12.24 | 12.25 | 2,889,940 | -0.09(-0.75%) |
Apr 11, 2011 | 12.32 | 12.44 | 12.32 | 12.34 | 1,950,511 | +0.01(+0.08%) |
Apr 08, 2011 | 12.56 | 12.57 | 12.25 | 12.33 | 2,984,679 | -0.19(-1.49%) |
Apr 07, 2011 | 12.52 | 12.62 | 12.46 | 12.52 | 2,093,412 | -0.04(-0.35%) |
Apr 06, 2011 | 12.61 | 12.62 | 12.53 | 12.56 | 3,071,549 | -0.01(-0.12%) |
Apr 05, 2011 | 12.53 | 12.69 | 12.50 | 12.57 | 7,214,252 | +0.01(+0.12%) |
Apr 04, 2011 | 12.60 | 12.64 | 12.48 | 12.56 | 3,995,517 | -0.00(-0.04%) |
Apr 01, 2011 | 12.66 | 12.67 | 12.52 | 12.56 | 6,461,532 | -0.02(-0.19%) |
Mar 31, 2011 | 12.48 | 12.59 | 12.47 | 12.59 | 4,794,919 | +0.07(+0.55%) |
Mar 30, 2011 | 12.40 | 12.54 | 12.39 | 12.52 | 5,205,023 | +0.16(+1.27%) |
Mar 29, 2011 | 12.31 | 12.40 | 12.29 | 12.36 | 5,972,140 | +0.02(+0.20%) |
Mar 28, 2011 | 12.39 | 12.39 | 12.30 | 12.34 | 4,031,022 | +0.00(+0.00%) |
Mar 25, 2011 | 12.13 | 12.37 | 12.11 | 12.34 | 8,191,578 | +0.27(+2.23%) |
Mar 24, 2011 | 12.01 | 12.15 | 11.96 | 12.07 | 3,840,940 | +0.17(+1.40%) |
Mar 23, 2011 | 11.92 | 11.92 | 11.77 | 11.90 | 3,662,102 | -0.01(-0.12%) |
Mar 22, 2011 | 12.05 | 12.06 | 11.90 | 11.92 | 2,532,757 | -0.12(-0.98%) |
Mar 21, 2011 | 12.10 | 12.13 | 12.03 | 12.03 | 2,918,741 | +0.07(+0.61%) |
Mar 18, 2011 | 11.85 | 12.03 | 11.81 | 11.96 | 4,902,237 | +0.27(+2.31%) |
Mar 17, 2011 | 11.76 | 11.83 | 11.67 | 11.69 | 3,162,704 | +0.08(+0.68%) |
Mar 16, 2011 | 11.79 | 11.81 | 11.56 | 11.61 | 4,909,129 | -0.20(-1.66%) |
Mar 15, 2011 | 11.80 | 11.89 | 11.78 | 11.81 | 3,897,744 | -0.19(-1.55%) |
Mar 14, 2011 | 12.07 | 12.09 | 11.92 | 12.00 | 6,618,807 | -0.10(-0.81%) |
Mar 11, 2011 | 11.98 | 12.12 | 11.96 | 12.09 | 3,132,510 | +0.06(+0.49%) |
Mar 10, 2011 | 12.10 | 12.13 | 11.96 | 12.03 | 3,995,950 | -0.21(-1.68%) |
Mar 09, 2011 | 12.22 | 12.26 | 12.07 | 12.24 | 3,777,051 | +0.02(+0.16%) |
Mar 08, 2011 | 12.04 | 12.30 | 12.02 | 12.22 | 4,570,045 | +0.20(+1.67%) |
Mar 07, 2011 | 12.14 | 12.19 | 11.86 | 12.02 | 9,250,147 | -0.06(-0.53%) |
Mar 04, 2011 | 12.22 | 12.24 | 12.01 | 12.08 | 3,276,285 | -0.15(-1.24%) |
Mar 03, 2011 | 12.18 | 12.29 | 12.18 | 12.24 | 2,866,935 | +0.15(+1.26%) |
Mar 02, 2011 | 12.05 | 12.17 | 11.94 | 12.08 | 8,492,663 | -0.05(-0.40%) |