Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.95 | 11.00 | 10.89 | 10.99 | 4,931,688 | +0.00(+0.00%) |
May 23, 2011 | 11.03 | 11.09 | 10.92 | 10.99 | 5,527,270 | -0.30(-2.64%) |
May 20, 2011 | 11.45 | 11.48 | 11.27 | 11.29 | 3,677,593 | -0.20(-1.71%) |
May 19, 2011 | 11.53 | 11.53 | 11.37 | 11.49 | 3,776,246 | +0.27(+2.38%) |
May 18, 2011 | 11.17 | 11.24 | 11.13 | 11.22 | 1,800,269 | -0.09(-0.79%) |
May 17, 2011 | 11.25 | 11.31 | 11.14 | 11.31 | 2,627,466 | +0.13(+1.14%) |
May 16, 2011 | 11.20 | 11.41 | 11.17 | 11.18 | 2,447,799 | -0.12(-1.07%) |
May 13, 2011 | 11.43 | 11.47 | 11.22 | 11.31 | 3,078,041 | -0.29(-2.52%) |
May 12, 2011 | 11.55 | 11.65 | 11.44 | 11.60 | 2,510,512 | +0.05(+0.44%) |
May 11, 2011 | 11.75 | 11.76 | 11.46 | 11.55 | 2,651,302 | -0.10(-0.82%) |
May 10, 2011 | 11.57 | 11.65 | 11.56 | 11.64 | 2,022,834 | +0.20(+1.78%) |
May 09, 2011 | 11.36 | 11.48 | 11.28 | 11.44 | 2,801,925 | -0.03(-0.22%) |
May 06, 2011 | 11.68 | 11.71 | 11.37 | 11.46 | 4,572,425 | -0.07(-0.61%) |
May 05, 2011 | 11.61 | 11.65 | 11.43 | 11.53 | 4,063,744 | -0.39(-3.27%) |
May 04, 2011 | 12.09 | 12.09 | 11.88 | 11.92 | 2,365,611 | -0.02(-0.16%) |
May 03, 2011 | 11.97 | 12.04 | 11.86 | 11.94 | 2,661,425 | -0.07(-0.58%) |
May 02, 2011 | 12.00 | 12.02 | 11.98 | 12.01 | 1,608,519 | -0.04(-0.37%) |
Apr 29, 2011 | 12.04 | 12.13 | 11.99 | 12.06 | 2,346,185 | -0.03(-0.21%) |
Apr 28, 2011 | 12.02 | 12.10 | 11.91 | 12.08 | 3,871,428 | -0.18(-1.45%) |
Apr 27, 2011 | 12.15 | 12.27 | 12.04 | 12.26 | 4,732,903 | -0.35(-2.76%) |
Apr 26, 2011 | 12.56 | 12.65 | 12.51 | 12.61 | 2,255,472 | +0.11(+0.91%) |
Apr 25, 2011 | 12.52 | 12.54 | 12.41 | 12.49 | 1,942,026 | +0.02(+0.15%) |
Apr 21, 2011 | 12.56 | 12.58 | 12.41 | 12.47 | 2,310,753 | +0.21(+1.70%) |
Apr 20, 2011 | 12.21 | 12.29 | 12.18 | 12.27 | 2,684,996 | +0.16(+1.31%) |
Apr 19, 2011 | 12.13 | 12.18 | 12.02 | 12.11 | 2,313,977 | -0.01(-0.05%) |
Apr 18, 2011 | 11.84 | 12.11 | 11.81 | 12.11 | 4,071,288 | -0.34(-2.74%) |
Apr 15, 2011 | 12.51 | 12.56 | 12.41 | 12.46 | 2,533,484 | -0.15(-1.16%) |
Apr 14, 2011 | 12.53 | 12.61 | 12.42 | 12.60 | 2,770,403 | -0.08(-0.65%) |
Apr 13, 2011 | 12.84 | 12.85 | 12.63 | 12.68 | 3,995,094 | +0.11(+0.91%) |
Apr 12, 2011 | 12.66 | 12.67 | 12.49 | 12.57 | 3,225,943 | -0.03(-0.20%) |
Apr 11, 2011 | 12.78 | 12.86 | 12.56 | 12.60 | 4,640,279 | +0.30(+2.47%) |
Apr 08, 2011 | 12.42 | 12.43 | 12.23 | 12.29 | 2,881,272 | -0.01(-0.05%) |
Apr 07, 2011 | 12.38 | 12.46 | 12.22 | 12.30 | 3,252,565 | +0.04(+0.36%) |
Apr 06, 2011 | 12.22 | 12.29 | 12.14 | 12.25 | 5,036,498 | +0.40(+3.36%) |
Apr 05, 2011 | 11.79 | 11.94 | 11.72 | 11.85 | 2,936,281 | +0.01(+0.11%) |
Apr 04, 2011 | 11.96 | 12.00 | 11.79 | 11.84 | 1,878,599 | -0.04(-0.37%) |
Apr 01, 2011 | 11.84 | 11.96 | 11.74 | 11.89 | 4,414,179 | +0.41(+3.53%) |
Mar 31, 2011 | 11.49 | 11.54 | 11.36 | 11.48 | 6,750,692 | -0.20(-1.68%) |
Mar 30, 2011 | 11.68 | 11.68 | 11.67 | 11.68 | 4,422,155 | -0.03(-0.22%) |
Mar 29, 2011 | 11.75 | 11.76 | 11.63 | 11.70 | 2,911,526 | -0.18(-1.49%) |
Mar 28, 2011 | 11.99 | 11.99 | 11.87 | 11.88 | 1,965,062 | +0.06(+0.53%) |
Mar 25, 2011 | 11.84 | 11.94 | 11.78 | 11.82 | 3,402,246 | -0.21(-1.74%) |
Mar 24, 2011 | 12.03 | 12.04 | 11.92 | 12.03 | 3,264,880 | +0.09(+0.80%) |
Mar 23, 2011 | 11.80 | 11.97 | 11.77 | 11.93 | 2,187,705 | -0.06(-0.53%) |
Mar 22, 2011 | 12.09 | 12.15 | 11.92 | 11.99 | 3,248,710 | -0.08(-0.68%) |
Mar 21, 2011 | 12.02 | 12.09 | 12.00 | 12.08 | 5,389,921 | +0.41(+3.53%) |
Mar 18, 2011 | 11.58 | 11.72 | 11.53 | 11.66 | 5,975,369 | +0.08(+0.66%) |
Mar 17, 2011 | 11.72 | 11.75 | 11.53 | 11.59 | 4,118,289 | +0.18(+1.55%) |
Mar 16, 2011 | 11.72 | 11.77 | 11.24 | 11.41 | 10,103,121 | -0.63(-5.21%) |
Mar 15, 2011 | 11.92 | 12.07 | 11.90 | 12.04 | 4,846,048 | -0.20(-1.60%) |
Mar 14, 2011 | 12.17 | 12.29 | 12.03 | 12.23 | 2,704,160 | -0.04(-0.36%) |
Mar 11, 2011 | 12.08 | 12.32 | 12.08 | 12.28 | 2,388,443 | -0.04(-0.31%) |
Mar 10, 2011 | 12.30 | 12.40 | 12.23 | 12.32 | 4,764,380 | -0.30(-2.41%) |
Mar 09, 2011 | 12.55 | 12.68 | 12.50 | 12.62 | 3,148,030 | -0.09(-0.75%) |
Mar 08, 2011 | 12.54 | 12.79 | 12.42 | 12.72 | 3,272,888 | +0.08(+0.65%) |
Mar 07, 2011 | 12.97 | 13.04 | 12.61 | 12.63 | 2,826,518 | -0.32(-2.49%) |
Mar 04, 2011 | 13.04 | 13.06 | 12.80 | 12.96 | 2,679,696 | -0.18(-1.40%) |
Mar 03, 2011 | 13.12 | 13.22 | 13.02 | 13.14 | 2,444,920 | +0.14(+1.07%) |
Mar 02, 2011 | 13.08 | 13.22 | 12.92 | 13.00 | 3,591,840 | +0.14(+1.08%) |