Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.03 | 12.29 | 11.85 | 11.97 | 6,552,240 | +0.12(+0.97%) |
May 23, 2011 | 11.81 | 11.94 | 11.64 | 11.86 | 6,038,509 | -0.34(-2.77%) |
May 20, 2011 | 12.36 | 12.43 | 12.01 | 12.19 | 4,922,104 | -0.24(-1.91%) |
May 19, 2011 | 12.58 | 12.70 | 12.30 | 12.43 | 4,469,419 | -0.08(-0.63%) |
May 18, 2011 | 12.12 | 12.54 | 11.99 | 12.51 | 6,021,637 | +0.48(+4.03%) |
May 17, 2011 | 12.04 | 12.21 | 11.77 | 12.03 | 8,241,278 | -0.15(-1.22%) |
May 16, 2011 | 12.22 | 12.71 | 12.09 | 12.18 | 6,080,837 | -0.12(-1.01%) |
May 13, 2011 | 12.76 | 12.79 | 12.20 | 12.30 | 7,700,597 | -0.39(-3.10%) |
May 12, 2011 | 12.60 | 12.86 | 12.35 | 12.69 | 9,617,578 | -0.03(-0.23%) |
May 11, 2011 | 13.39 | 13.39 | 12.61 | 12.72 | 6,144,582 | -0.75(-5.57%) |
May 10, 2011 | 13.43 | 13.52 | 13.22 | 13.47 | 4,649,306 | +0.19(+1.43%) |
May 09, 2011 | 13.01 | 13.38 | 12.92 | 13.28 | 5,088,732 | +0.41(+3.19%) |
May 06, 2011 | 13.03 | 13.30 | 12.74 | 12.87 | 7,085,950 | +0.18(+1.44%) |
May 05, 2011 | 12.80 | 13.21 | 12.55 | 12.69 | 7,174,396 | -0.35(-2.65%) |
May 04, 2011 | 13.48 | 13.49 | 12.84 | 13.04 | 4,794,927 | -0.48(-3.55%) |
May 03, 2011 | 13.88 | 13.91 | 13.31 | 13.52 | 4,958,549 | -0.45(-3.20%) |
May 02, 2011 | 13.94 | 13.99 | 13.89 | 13.96 | 4,855,215 | -0.18(-1.24%) |
Apr 29, 2011 | 14.03 | 14.20 | 13.92 | 14.14 | 3,090,264 | +0.18(+1.29%) |
Apr 28, 2011 | 13.86 | 14.13 | 13.80 | 13.96 | 4,572,624 | +0.11(+0.80%) |
Apr 27, 2011 | 13.91 | 13.91 | 13.32 | 13.85 | 4,401,193 | +0.02(+0.12%) |
Apr 26, 2011 | 13.61 | 13.95 | 13.58 | 13.83 | 3,609,056 | +0.26(+1.93%) |
Apr 25, 2011 | 13.72 | 13.75 | 13.43 | 13.57 | 3,159,487 | -0.13(-0.96%) |
Apr 21, 2011 | 13.50 | 13.71 | 13.41 | 13.70 | 3,186,977 | +0.36(+2.73%) |
Apr 20, 2011 | 13.38 | 13.48 | 13.25 | 13.34 | 4,554,301 | +0.40(+3.13%) |
Apr 19, 2011 | 12.56 | 12.94 | 12.56 | 12.93 | 3,704,774 | +0.42(+3.35%) |
Apr 18, 2011 | 12.58 | 12.66 | 12.24 | 12.51 | 4,119,957 | -0.36(-2.83%) |
Apr 15, 2011 | 12.84 | 12.93 | 12.60 | 12.88 | 3,182,308 | +0.18(+1.46%) |
Apr 14, 2011 | 12.50 | 12.76 | 12.47 | 12.69 | 4,279,578 | +0.05(+0.38%) |
Apr 13, 2011 | 12.95 | 12.95 | 12.42 | 12.65 | 5,167,181 | -0.06(-0.47%) |
Apr 12, 2011 | 12.94 | 13.03 | 12.62 | 12.71 | 5,589,344 | -0.53(-4.04%) |
Apr 11, 2011 | 13.71 | 13.80 | 13.10 | 13.24 | 3,490,718 | -0.47(-3.41%) |
Apr 08, 2011 | 13.99 | 14.07 | 13.54 | 13.71 | 4,794,631 | -0.07(-0.49%) |
Apr 07, 2011 | 13.79 | 14.09 | 13.64 | 13.78 | 5,555,937 | -0.04(-0.30%) |
Apr 06, 2011 | 14.24 | 14.26 | 13.72 | 13.82 | 4,441,741 | -0.20(-1.45%) |
Apr 05, 2011 | 13.63 | 14.18 | 13.57 | 14.02 | 3,711,356 | +0.32(+2.36%) |
Apr 04, 2011 | 13.58 | 13.79 | 13.58 | 13.70 | 4,452,093 | +0.23(+1.71%) |
Apr 01, 2011 | 13.49 | 13.64 | 13.38 | 13.47 | 3,794,796 | +0.06(+0.43%) |
Mar 31, 2011 | 13.37 | 13.59 | 13.33 | 13.41 | 3,198,834 | +0.04(+0.29%) |
Mar 30, 2011 | 13.31 | 13.42 | 13.03 | 13.37 | 3,675,002 | +0.29(+2.20%) |
Mar 29, 2011 | 12.85 | 13.10 | 12.66 | 13.08 | 2,654,919 | +0.27(+2.10%) |
Mar 28, 2011 | 13.01 | 13.15 | 12.81 | 12.81 | 3,253,424 | -0.17(-1.28%) |
Mar 25, 2011 | 12.92 | 13.20 | 12.87 | 12.98 | 3,576,117 | +0.13(+1.03%) |
Mar 24, 2011 | 12.87 | 12.92 | 12.55 | 12.85 | 3,668,411 | +0.13(+0.99%) |
Mar 23, 2011 | 12.30 | 12.79 | 12.22 | 12.72 | 4,235,065 | +0.38(+3.04%) |
Mar 22, 2011 | 12.41 | 12.44 | 12.19 | 12.35 | 2,595,005 | -0.06(-0.46%) |
Mar 21, 2011 | 12.35 | 12.42 | 12.25 | 12.40 | 4,426,908 | +0.41(+3.46%) |
Mar 18, 2011 | 12.21 | 12.30 | 11.92 | 11.99 | 4,638,758 | +0.08(+0.68%) |
Mar 17, 2011 | 11.83 | 12.08 | 11.75 | 11.91 | 5,649,516 | +0.40(+3.44%) |
Mar 16, 2011 | 11.85 | 12.01 | 11.19 | 11.51 | 8,507,872 | -0.29(-2.42%) |
Mar 15, 2011 | 11.56 | 11.95 | 11.56 | 11.80 | 5,125,320 | -0.10(-0.81%) |
Mar 14, 2011 | 11.64 | 12.02 | 11.59 | 11.89 | 4,388,431 | +0.16(+1.35%) |
Mar 11, 2011 | 11.27 | 11.82 | 11.20 | 11.73 | 5,515,906 | +0.36(+3.16%) |
Mar 10, 2011 | 11.67 | 11.71 | 11.28 | 11.37 | 7,177,390 | -0.63(-5.27%) |
Mar 09, 2011 | 12.29 | 12.33 | 11.90 | 12.01 | 5,313,911 | -0.39(-3.12%) |
Mar 08, 2011 | 12.25 | 12.48 | 11.88 | 12.39 | 5,199,466 | +0.19(+1.55%) |
Mar 07, 2011 | 12.80 | 12.88 | 12.05 | 12.20 | 4,392,738 | -0.45(-3.58%) |
Mar 04, 2011 | 12.85 | 12.90 | 12.46 | 12.66 | 3,966,373 | -0.16(-1.24%) |
Mar 03, 2011 | 12.60 | 12.85 | 12.58 | 12.82 | 4,714,989 | +0.55(+4.46%) |
Mar 02, 2011 | 12.09 | 12.43 | 12.05 | 12.27 | 6,555,968 | +0.13(+1.07%) |