Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.83 | 12.91 | 12.64 | 12.78 | 4,793,285 | -0.03(-0.22%) |
May 23, 2011 | 12.80 | 12.89 | 12.55 | 12.81 | 3,583,914 | -0.30(-2.32%) |
May 20, 2011 | 13.07 | 13.17 | 12.88 | 13.12 | 3,862,353 | +0.00(+0.00%) |
May 19, 2011 | 13.37 | 13.37 | 13.01 | 13.12 | 2,988,135 | -0.13(-0.99%) |
May 18, 2011 | 13.12 | 13.32 | 13.10 | 13.25 | 4,215,429 | +0.18(+1.38%) |
May 17, 2011 | 12.98 | 13.10 | 12.77 | 13.07 | 4,699,367 | -0.03(-0.21%) |
May 16, 2011 | 13.13 | 13.44 | 13.01 | 13.10 | 2,043,997 | -0.17(-1.25%) |
May 13, 2011 | 13.49 | 13.52 | 13.11 | 13.26 | 3,986,931 | -0.21(-1.59%) |
May 12, 2011 | 13.92 | 14.02 | 13.34 | 13.48 | 7,697,104 | -0.51(-3.67%) |
May 11, 2011 | 14.47 | 14.50 | 13.83 | 13.99 | 4,374,680 | -0.50(-3.44%) |
May 10, 2011 | 14.53 | 14.81 | 14.34 | 14.49 | 4,542,058 | +0.07(+0.48%) |
May 09, 2011 | 14.30 | 14.54 | 14.17 | 14.42 | 3,835,888 | +0.09(+0.63%) |
May 06, 2011 | 14.00 | 14.41 | 13.79 | 14.33 | 6,956,982 | +0.49(+3.56%) |
May 05, 2011 | 13.51 | 14.52 | 13.38 | 13.84 | 8,275,175 | +0.33(+2.46%) |
May 04, 2011 | 13.87 | 13.98 | 13.26 | 13.51 | 5,509,476 | -0.36(-2.60%) |
May 03, 2011 | 14.45 | 14.47 | 13.77 | 13.87 | 5,783,884 | -0.65(-4.49%) |
May 02, 2011 | 14.52 | 14.54 | 14.45 | 14.52 | 7,006,693 | +0.07(+0.48%) |
Apr 29, 2011 | 14.22 | 14.49 | 14.03 | 14.45 | 5,098,377 | +0.31(+2.21%) |
Apr 28, 2011 | 14.11 | 14.44 | 13.98 | 14.14 | 4,602,748 | +0.03(+0.25%) |
Apr 27, 2011 | 14.16 | 14.24 | 13.78 | 14.10 | 3,624,778 | +0.06(+0.40%) |
Apr 26, 2011 | 13.85 | 14.42 | 13.80 | 14.05 | 6,122,378 | +0.25(+1.81%) |
Apr 25, 2011 | 13.78 | 13.83 | 13.55 | 13.80 | 2,233,299 | -0.03(-0.20%) |
Apr 21, 2011 | 13.66 | 13.82 | 13.47 | 13.82 | 5,467,349 | +0.30(+2.26%) |
Apr 20, 2011 | 13.76 | 13.85 | 13.46 | 13.52 | 4,132,559 | +0.02(+0.15%) |
Apr 19, 2011 | 13.44 | 13.53 | 13.26 | 13.50 | 3,623,969 | +0.20(+1.51%) |
Apr 18, 2011 | 13.39 | 13.60 | 13.23 | 13.30 | 4,143,870 | -0.35(-2.54%) |
Apr 15, 2011 | 13.39 | 13.72 | 13.38 | 13.64 | 6,965,527 | +0.26(+1.92%) |
Apr 14, 2011 | 12.88 | 13.48 | 12.83 | 13.39 | 6,514,196 | +0.45(+3.48%) |
Apr 13, 2011 | 13.12 | 13.18 | 12.81 | 12.94 | 3,534,592 | -0.10(-0.74%) |
Apr 12, 2011 | 13.20 | 13.26 | 12.89 | 13.03 | 6,828,002 | -0.13(-1.00%) |
Apr 11, 2011 | 13.24 | 13.25 | 12.90 | 13.17 | 5,419,214 | -0.09(-0.68%) |
Apr 08, 2011 | 13.30 | 13.41 | 13.10 | 13.26 | 5,772,746 | -0.02(-0.16%) |
Apr 07, 2011 | 12.51 | 13.43 | 12.51 | 13.28 | 11,599,669 | +0.73(+5.80%) |
Apr 06, 2011 | 12.31 | 12.62 | 12.31 | 12.55 | 7,391,252 | +0.37(+3.07%) |
Apr 05, 2011 | 12.27 | 12.37 | 12.14 | 12.18 | 2,929,186 | -0.09(-0.73%) |
Apr 04, 2011 | 12.11 | 12.40 | 12.10 | 12.27 | 3,246,304 | +0.22(+1.84%) |
Apr 01, 2011 | 12.15 | 12.23 | 11.95 | 12.04 | 3,042,203 | +0.00(+0.00%) |
Mar 31, 2011 | 12.02 | 12.09 | 11.86 | 12.04 | 2,419,494 | +0.08(+0.69%) |
Mar 30, 2011 | 12.20 | 12.41 | 11.92 | 11.96 | 7,048,875 | -0.09(-0.75%) |
Mar 29, 2011 | 12.19 | 12.28 | 11.83 | 12.05 | 4,131,384 | -0.12(-0.97%) |
Mar 28, 2011 | 12.24 | 12.45 | 12.10 | 12.17 | 3,930,214 | -0.13(-1.07%) |
Mar 25, 2011 | 11.71 | 12.47 | 11.59 | 12.30 | 12,307,674 | +0.70(+6.03%) |
Mar 24, 2011 | 11.68 | 11.70 | 11.39 | 11.60 | 5,265,628 | +0.03(+0.30%) |
Mar 23, 2011 | 11.74 | 11.76 | 11.52 | 11.57 | 2,776,747 | -0.18(-1.53%) |
Mar 22, 2011 | 11.86 | 11.95 | 11.70 | 11.75 | 1,874,211 | -0.10(-0.88%) |
Mar 21, 2011 | 11.81 | 11.88 | 11.75 | 11.85 | 3,220,951 | +0.33(+2.83%) |
Mar 18, 2011 | 11.68 | 11.69 | 11.45 | 11.52 | 2,299,415 | +0.08(+0.67%) |
Mar 17, 2011 | 11.48 | 11.71 | 11.41 | 11.45 | 2,834,173 | +0.26(+2.29%) |
Mar 16, 2011 | 11.25 | 11.48 | 11.05 | 11.19 | 3,439,019 | -0.06(-0.55%) |
Mar 15, 2011 | 11.05 | 11.35 | 11.04 | 11.25 | 5,660,251 | -0.20(-1.75%) |
Mar 14, 2011 | 11.36 | 11.59 | 11.26 | 11.45 | 1,796,238 | -0.03(-0.30%) |
Mar 11, 2011 | 11.30 | 11.68 | 11.30 | 11.49 | 2,302,836 | +0.00(+0.00%) |
Mar 10, 2011 | 11.57 | 11.71 | 11.40 | 11.49 | 3,301,093 | -0.24(-2.05%) |
Mar 09, 2011 | 11.96 | 11.98 | 11.70 | 11.73 | 2,775,860 | -0.23(-1.96%) |
Mar 08, 2011 | 11.56 | 12.07 | 11.38 | 11.96 | 5,342,589 | +0.45(+3.95%) |
Mar 07, 2011 | 11.92 | 11.94 | 11.39 | 11.51 | 4,219,731 | -0.37(-3.13%) |
Mar 04, 2011 | 12.12 | 12.18 | 11.76 | 11.88 | 3,013,509 | -0.25(-2.04%) |
Mar 03, 2011 | 11.90 | 12.17 | 11.90 | 12.13 | 4,542,858 | +0.33(+2.80%) |
Mar 02, 2011 | 11.65 | 11.86 | 11.51 | 11.80 | 3,655,107 | +0.14(+1.18%) |