Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.05 | 12.19 | 11.99 | 12.14 | 7,073,993 | +0.09(+0.74%) |
May 23, 2011 | 12.12 | 12.14 | 11.99 | 12.05 | 5,149,615 | -0.21(-1.70%) |
May 20, 2011 | 12.34 | 12.40 | 12.23 | 12.26 | 4,381,148 | -0.07(-0.58%) |
May 19, 2011 | 12.40 | 12.40 | 12.26 | 12.33 | 6,432,171 | +0.03(+0.24%) |
May 18, 2011 | 12.26 | 12.37 | 12.21 | 12.30 | 4,627,109 | +0.07(+0.53%) |
May 17, 2011 | 12.23 | 12.30 | 12.15 | 12.24 | 6,357,876 | -0.01(-0.10%) |
May 16, 2011 | 12.31 | 12.38 | 12.23 | 12.25 | 5,653,967 | -0.07(-0.58%) |
May 13, 2011 | 12.49 | 12.54 | 12.30 | 12.32 | 4,804,115 | -0.18(-1.43%) |
May 12, 2011 | 12.42 | 12.54 | 12.36 | 12.50 | 4,695,462 | +0.08(+0.62%) |
May 11, 2011 | 12.48 | 12.62 | 12.35 | 12.42 | 6,645,784 | -0.10(-0.76%) |
May 10, 2011 | 12.45 | 12.53 | 12.38 | 12.52 | 4,926,638 | +0.11(+0.91%) |
May 09, 2011 | 12.33 | 12.52 | 12.30 | 12.40 | 6,550,926 | +0.07(+0.58%) |
May 06, 2011 | 12.45 | 12.53 | 12.29 | 12.33 | 4,979,964 | +0.05(+0.39%) |
May 05, 2011 | 12.30 | 12.41 | 12.23 | 12.29 | 6,541,794 | -0.06(-0.48%) |
May 04, 2011 | 12.49 | 12.53 | 12.33 | 12.34 | 7,352,315 | -0.12(-1.00%) |
May 03, 2011 | 12.61 | 12.64 | 12.45 | 12.47 | 8,051,899 | -0.17(-1.37%) |
May 02, 2011 | 12.67 | 12.67 | 12.64 | 12.64 | 5,250,640 | -0.01(-0.05%) |
Apr 29, 2011 | 12.77 | 12.86 | 12.63 | 12.65 | 10,217,814 | -0.12(-0.93%) |
Apr 28, 2011 | 12.65 | 12.80 | 12.62 | 12.77 | 6,844,967 | +0.09(+0.70%) |
Apr 27, 2011 | 12.58 | 12.71 | 12.37 | 12.68 | 11,750,842 | -0.14(-1.07%) |
Apr 26, 2011 | 12.78 | 13.02 | 12.76 | 12.82 | 8,593,513 | +0.12(+0.94%) |
Apr 25, 2011 | 12.69 | 12.78 | 12.65 | 12.70 | 7,220,308 | -0.02(-0.14%) |
Apr 21, 2011 | 12.71 | 12.79 | 12.64 | 12.71 | 9,591,851 | +0.04(+0.28%) |
Apr 20, 2011 | 12.74 | 12.87 | 12.62 | 12.68 | 9,756,262 | +0.08(+0.61%) |
Apr 19, 2011 | 12.50 | 12.70 | 12.49 | 12.60 | 7,301,342 | +0.10(+0.76%) |
Apr 18, 2011 | 12.41 | 12.54 | 12.36 | 12.51 | 9,263,197 | -0.02(-0.19%) |
Apr 15, 2011 | 12.46 | 12.55 | 12.30 | 12.53 | 9,213,454 | +0.06(+0.48%) |
Apr 14, 2011 | 12.35 | 12.50 | 12.26 | 12.47 | 5,236,010 | +0.03(+0.24%) |
Apr 13, 2011 | 12.34 | 12.49 | 12.32 | 12.44 | 5,881,499 | +0.13(+1.06%) |
Apr 12, 2011 | 12.33 | 12.45 | 12.26 | 12.31 | 3,552,823 | -0.09(-0.72%) |
Apr 11, 2011 | 12.34 | 12.43 | 12.34 | 12.40 | 4,566,197 | +0.04(+0.34%) |
Apr 08, 2011 | 12.52 | 12.56 | 12.30 | 12.36 | 5,271,699 | -0.12(-1.00%) |
Apr 07, 2011 | 12.48 | 12.56 | 12.42 | 12.48 | 7,504,386 | -0.01(-0.10%) |
Apr 06, 2011 | 12.35 | 12.51 | 12.28 | 12.49 | 9,952,191 | +0.18(+1.50%) |
Apr 05, 2011 | 12.37 | 12.41 | 12.29 | 12.31 | 10,627,884 | -0.08(-0.62%) |
Apr 04, 2011 | 12.39 | 12.43 | 12.34 | 12.39 | 8,562,283 | +0.02(+0.19%) |
Apr 01, 2011 | 12.57 | 12.57 | 12.12 | 12.36 | 17,494,728 | +0.00(+0.00%) |
Mar 31, 2011 | 12.58 | 12.59 | 12.35 | 12.36 | 13,874,960 | -0.21(-1.66%) |
Mar 30, 2011 | 12.57 | 12.57 | 12.57 | 12.57 | 12,139,148 | -0.04(-0.33%) |
Mar 29, 2011 | 12.95 | 12.96 | 12.54 | 12.61 | 15,638,988 | -0.39(-2.98%) |
Mar 28, 2011 | 12.91 | 13.08 | 12.89 | 13.00 | 5,719,223 | +0.05(+0.37%) |
Mar 25, 2011 | 12.92 | 13.09 | 12.88 | 12.95 | 5,643,324 | +0.02(+0.18%) |
Mar 24, 2011 | 12.85 | 12.96 | 12.74 | 12.93 | 6,244,791 | +0.14(+1.07%) |
Mar 23, 2011 | 12.67 | 12.84 | 12.61 | 12.79 | 5,785,881 | +0.05(+0.42%) |
Mar 22, 2011 | 12.71 | 12.82 | 12.69 | 12.74 | 4,827,969 | +0.04(+0.33%) |
Mar 21, 2011 | 12.75 | 12.76 | 12.65 | 12.70 | 7,026,414 | +0.14(+1.14%) |
Mar 18, 2011 | 12.40 | 12.61 | 12.40 | 12.55 | 11,953,220 | +0.30(+2.43%) |
Mar 17, 2011 | 12.36 | 12.42 | 12.21 | 12.26 | 9,999,736 | +0.10(+0.83%) |
Mar 16, 2011 | 12.32 | 12.50 | 12.08 | 12.15 | 15,230,442 | -0.18(-1.45%) |
Mar 15, 2011 | 12.22 | 12.42 | 12.19 | 12.33 | 15,574,825 | -0.09(-0.76%) |
Mar 14, 2011 | 12.43 | 12.51 | 12.30 | 12.43 | 8,910,477 | -0.12(-0.99%) |
Mar 11, 2011 | 12.57 | 12.65 | 12.46 | 12.55 | 11,225,711 | +0.01(+0.05%) |
Mar 10, 2011 | 12.71 | 12.75 | 12.51 | 12.55 | 8,688,571 | -0.27(-2.08%) |
Mar 09, 2011 | 12.87 | 12.97 | 12.77 | 12.81 | 7,475,480 | -0.07(-0.51%) |
Mar 08, 2011 | 12.82 | 12.93 | 12.72 | 12.88 | 11,103,367 | +0.06(+0.46%) |
Mar 07, 2011 | 12.96 | 13.02 | 12.71 | 12.82 | 11,120,404 | -0.07(-0.51%) |
Mar 04, 2011 | 12.97 | 13.05 | 12.84 | 12.88 | 12,838,269 | -0.10(-0.78%) |
Mar 03, 2011 | 12.97 | 13.07 | 12.93 | 12.99 | 10,307,700 | +0.15(+1.16%) |
Mar 02, 2011 | 12.74 | 12.91 | 12.67 | 12.84 | 6,498,547 | +0.08(+0.65%) |