Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.92 | 12.96 | 12.64 | 12.64 | 1,498,426 | -0.24(-1.88%) |
May 23, 2011 | 12.79 | 13.10 | 12.69 | 12.89 | 2,543,933 | -0.11(-0.84%) |
May 20, 2011 | 13.11 | 13.16 | 12.98 | 13.00 | 1,653,256 | -0.07(-0.54%) |
May 19, 2011 | 13.15 | 13.28 | 13.04 | 13.07 | 1,858,224 | -0.05(-0.36%) |
May 18, 2011 | 13.28 | 13.34 | 13.03 | 13.11 | 1,488,334 | +0.02(+0.18%) |
May 17, 2011 | 13.25 | 13.36 | 13.00 | 13.09 | 2,425,673 | -0.13(-0.95%) |
May 16, 2011 | 13.04 | 13.50 | 12.97 | 13.22 | 3,534,082 | +0.18(+1.41%) |
May 13, 2011 | 12.66 | 13.16 | 12.65 | 13.03 | 2,673,902 | +0.33(+2.58%) |
May 12, 2011 | 12.31 | 12.70 | 12.02 | 12.70 | 3,815,376 | +0.32(+2.58%) |
May 11, 2011 | 12.58 | 12.60 | 12.31 | 12.38 | 2,416,781 | -0.12(-0.94%) |
May 10, 2011 | 13.15 | 13.24 | 12.45 | 12.50 | 6,026,436 | -0.47(-3.61%) |
May 09, 2011 | 13.04 | 13.09 | 12.84 | 12.97 | 1,814,348 | -0.07(-0.54%) |
May 06, 2011 | 13.18 | 13.25 | 12.88 | 13.04 | 1,788,242 | -0.03(-0.24%) |
May 05, 2011 | 12.84 | 13.10 | 12.65 | 13.07 | 2,392,837 | +0.16(+1.27%) |
May 04, 2011 | 13.02 | 13.13 | 12.77 | 12.91 | 1,726,468 | -0.09(-0.72%) |
May 03, 2011 | 12.98 | 13.16 | 12.88 | 13.00 | 2,066,118 | -0.03(-0.24%) |
May 02, 2011 | 13.12 | 13.13 | 13.03 | 13.03 | 1,404,296 | -0.23(-1.76%) |
Apr 29, 2011 | 13.31 | 13.34 | 13.20 | 13.27 | 1,211,737 | -0.09(-0.70%) |
Apr 28, 2011 | 13.26 | 13.80 | 13.23 | 13.36 | 1,711,169 | +0.01(+0.06%) |
Apr 27, 2011 | 13.28 | 13.36 | 13.11 | 13.35 | 1,934,973 | +0.07(+0.53%) |
Apr 26, 2011 | 13.33 | 13.48 | 13.24 | 13.28 | 1,404,420 | -0.01(-0.06%) |
Apr 25, 2011 | 13.36 | 13.54 | 13.23 | 13.29 | 1,393,676 | -0.08(-0.58%) |
Apr 21, 2011 | 13.58 | 13.59 | 13.26 | 13.37 | 1,825,958 | -0.15(-1.10%) |
Apr 20, 2011 | 13.77 | 13.89 | 13.33 | 13.52 | 3,751,859 | -0.05(-0.40%) |
Apr 19, 2011 | 13.99 | 14.05 | 13.34 | 13.57 | 4,260,253 | -0.34(-2.47%) |
Apr 18, 2011 | 13.56 | 13.96 | 13.31 | 13.91 | 6,534,936 | +0.18(+1.31%) |
Apr 15, 2011 | 12.93 | 14.47 | 12.86 | 13.73 | 32,153,532 | +2.68(+24.21%) |
Apr 14, 2011 | 11.27 | 11.35 | 10.94 | 11.06 | 3,209,767 | -0.33(-2.88%) |
Apr 13, 2011 | 11.56 | 11.62 | 11.38 | 11.39 | 1,029,561 | -0.09(-0.82%) |
Apr 12, 2011 | 11.46 | 11.56 | 11.33 | 11.48 | 1,219,344 | -0.04(-0.34%) |
Apr 11, 2011 | 11.69 | 11.71 | 11.49 | 11.52 | 1,152,370 | -0.13(-1.14%) |
Apr 08, 2011 | 11.74 | 11.82 | 11.62 | 11.65 | 1,992,629 | -0.02(-0.13%) |
Apr 07, 2011 | 11.83 | 11.94 | 11.65 | 11.67 | 1,788,381 | -0.14(-1.19%) |
Apr 06, 2011 | 11.67 | 11.88 | 11.47 | 11.81 | 1,693,195 | +0.23(+2.02%) |
Apr 05, 2011 | 11.81 | 11.85 | 11.54 | 11.57 | 1,732,539 | -0.25(-2.11%) |
Apr 04, 2011 | 11.77 | 11.85 | 11.67 | 11.82 | 1,486,735 | +0.12(+1.00%) |
Apr 01, 2011 | 11.81 | 11.95 | 11.53 | 11.71 | 2,637,578 | +0.08(+0.67%) |
Mar 31, 2011 | 11.75 | 11.86 | 11.58 | 11.63 | 2,465,950 | -0.17(-1.46%) |
Mar 30, 2011 | 11.78 | 11.85 | 11.67 | 11.80 | 866,333 | +0.08(+0.67%) |
Mar 29, 2011 | 11.66 | 11.77 | 11.62 | 11.72 | 1,447,466 | +0.03(+0.27%) |
Mar 28, 2011 | 11.56 | 11.73 | 11.52 | 11.69 | 1,509,463 | +0.17(+1.49%) |
Mar 25, 2011 | 11.66 | 11.76 | 11.45 | 11.52 | 1,976,661 | -0.12(-1.01%) |
Mar 24, 2011 | 11.35 | 11.69 | 11.25 | 11.63 | 2,843,884 | +0.37(+3.25%) |
Mar 23, 2011 | 11.11 | 11.32 | 10.92 | 11.27 | 2,349,815 | +0.12(+1.12%) |
Mar 22, 2011 | 11.41 | 11.46 | 11.10 | 11.14 | 1,274,185 | -0.28(-2.46%) |
Mar 21, 2011 | 11.35 | 11.49 | 11.34 | 11.42 | 2,260,587 | +0.14(+1.24%) |
Mar 18, 2011 | 11.04 | 11.46 | 11.04 | 11.28 | 3,360,027 | +0.40(+3.66%) |
Mar 17, 2011 | 10.75 | 11.03 | 10.67 | 10.89 | 1,985,110 | +0.29(+2.71%) |
Mar 16, 2011 | 10.89 | 11.00 | 10.56 | 10.60 | 2,918,728 | -0.33(-3.05%) |
Mar 15, 2011 | 10.86 | 10.96 | 10.86 | 10.93 | 2,107,488 | +0.06(+0.57%) |
Mar 14, 2011 | 11.01 | 11.03 | 10.78 | 10.87 | 1,201,087 | -0.26(-2.31%) |
Mar 11, 2011 | 10.93 | 11.17 | 10.82 | 11.13 | 1,327,862 | +0.07(+0.63%) |
Mar 10, 2011 | 11.09 | 11.15 | 10.89 | 11.06 | 3,616,493 | -0.16(-1.39%) |
Mar 09, 2011 | 11.29 | 11.34 | 11.11 | 11.21 | 740,940 | -0.08(-0.69%) |
Mar 08, 2011 | 11.14 | 11.35 | 11.14 | 11.29 | 1,936,790 | +0.12(+1.12%) |
Mar 07, 2011 | 10.88 | 11.24 | 10.76 | 11.17 | 4,055,332 | +0.38(+3.54%) |
Mar 04, 2011 | 10.98 | 11.00 | 10.74 | 10.78 | 1,944,138 | -0.15(-1.36%) |
Mar 03, 2011 | 11.00 | 11.17 | 10.87 | 10.93 | 2,786,854 | +0.09(+0.86%) |
Mar 02, 2011 | 10.87 | 11.04 | 10.80 | 10.84 | 5,082,219 | -0.05(-0.50%) |