Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.87 | 10.88 | 10.66 | 10.69 | 6,669,246 | -0.15(-1.40%) |
May 23, 2011 | 10.85 | 10.97 | 10.82 | 10.84 | 6,152,531 | -0.12(-1.06%) |
May 20, 2011 | 11.07 | 11.08 | 10.95 | 10.96 | 8,240,031 | -0.12(-1.05%) |
May 19, 2011 | 10.98 | 11.11 | 10.93 | 11.08 | 12,547,373 | +0.12(+1.06%) |
May 18, 2011 | 10.90 | 10.99 | 10.81 | 10.96 | 11,199,261 | +0.04(+0.41%) |
May 17, 2011 | 10.85 | 10.99 | 10.80 | 10.91 | 10,286,495 | +0.07(+0.66%) |
May 16, 2011 | 10.76 | 10.94 | 10.75 | 10.84 | 14,332,386 | +0.06(+0.58%) |
May 13, 2011 | 10.83 | 10.84 | 10.68 | 10.78 | 9,566,882 | -0.06(-0.58%) |
May 12, 2011 | 10.86 | 10.90 | 10.77 | 10.84 | 8,432,899 | +0.00(+0.00%) |
May 11, 2011 | 10.80 | 10.88 | 10.69 | 10.84 | 8,981,767 | +0.04(+0.33%) |
May 10, 2011 | 10.77 | 10.94 | 10.77 | 10.81 | 11,182,259 | +0.09(+0.83%) |
May 09, 2011 | 10.84 | 10.89 | 10.68 | 10.72 | 8,545,661 | -0.10(-0.91%) |
May 06, 2011 | 10.67 | 10.86 | 10.52 | 10.82 | 17,834,232 | +0.18(+1.68%) |
May 05, 2011 | 10.41 | 10.66 | 10.38 | 10.64 | 18,879,192 | +0.24(+2.32%) |
May 04, 2011 | 10.27 | 10.41 | 10.26 | 10.40 | 11,155,554 | +0.09(+0.87%) |
May 03, 2011 | 10.29 | 10.37 | 10.16 | 10.31 | 25,807,190 | -0.06(-0.60%) |
May 02, 2011 | 10.47 | 10.50 | 10.35 | 10.37 | 25,427,554 | -0.12(-1.19%) |
Apr 29, 2011 | 10.53 | 10.66 | 10.41 | 10.50 | 14,014,852 | -0.05(-0.51%) |
Apr 28, 2011 | 10.50 | 10.58 | 10.41 | 10.55 | 7,587,251 | +0.04(+0.34%) |
Apr 27, 2011 | 10.45 | 10.56 | 10.37 | 10.51 | 11,251,244 | +0.08(+0.77%) |
Apr 26, 2011 | 10.34 | 10.56 | 10.33 | 10.43 | 13,190,797 | +0.15(+1.48%) |
Apr 25, 2011 | 10.23 | 10.41 | 10.21 | 10.28 | 15,308,568 | +0.18(+1.77%) |
Apr 21, 2011 | 10.31 | 10.39 | 10.10 | 10.10 | 17,031,514 | -0.29(-2.75%) |
Apr 20, 2011 | 10.44 | 10.54 | 10.33 | 10.39 | 7,520,798 | +0.05(+0.52%) |
Apr 19, 2011 | 10.36 | 10.41 | 10.27 | 10.33 | 8,128,072 | +0.02(+0.17%) |
Apr 18, 2011 | 10.28 | 10.41 | 10.27 | 10.32 | 5,743,434 | -0.07(-0.69%) |
Apr 15, 2011 | 10.42 | 10.45 | 10.33 | 10.39 | 8,150,154 | +0.03(+0.26%) |
Apr 14, 2011 | 10.48 | 10.50 | 10.33 | 10.36 | 10,650,673 | -0.13(-1.28%) |
Apr 13, 2011 | 10.62 | 10.63 | 10.44 | 10.50 | 6,730,203 | -0.08(-0.76%) |
Apr 12, 2011 | 10.46 | 10.70 | 10.46 | 10.58 | 10,188,633 | +0.10(+0.98%) |
Apr 11, 2011 | 10.50 | 10.56 | 10.37 | 10.47 | 9,271,802 | +0.04(+0.39%) |
Apr 08, 2011 | 10.66 | 10.66 | 10.36 | 10.43 | 13,181,229 | -0.11(-1.02%) |
Apr 07, 2011 | 10.90 | 10.90 | 10.54 | 10.54 | 12,565,311 | -0.31(-2.88%) |
Apr 06, 2011 | 10.94 | 10.99 | 10.75 | 10.85 | 8,756,030 | -0.04(-0.41%) |
Apr 05, 2011 | 11.08 | 11.16 | 10.84 | 10.90 | 12,819,699 | -0.23(-2.09%) |
Apr 04, 2011 | 10.91 | 11.14 | 10.86 | 11.13 | 14,451,930 | -0.19(-1.66%) |
Apr 01, 2011 | 11.38 | 11.50 | 11.26 | 11.32 | 5,556,276 | +0.04(+0.32%) |
Mar 31, 2011 | 11.23 | 11.37 | 11.15 | 11.28 | 6,627,665 | -0.16(-1.41%) |
Mar 30, 2011 | 11.44 | 11.44 | 11.44 | 11.44 | 5,873,019 | +0.27(+2.40%) |
Mar 29, 2011 | 11.21 | 11.34 | 11.17 | 11.17 | 4,740,455 | -0.06(-0.56%) |
Mar 28, 2011 | 11.34 | 11.44 | 11.23 | 11.24 | 3,737,751 | -0.09(-0.79%) |
Mar 25, 2011 | 11.24 | 11.50 | 11.21 | 11.33 | 6,516,548 | +0.13(+1.12%) |
Mar 24, 2011 | 11.15 | 11.26 | 11.09 | 11.20 | 7,130,592 | +0.11(+0.97%) |
Mar 23, 2011 | 10.94 | 11.16 | 10.81 | 11.09 | 7,430,050 | +0.09(+0.81%) |
Mar 22, 2011 | 10.97 | 11.09 | 10.92 | 11.00 | 7,815,166 | +0.04(+0.33%) |
Mar 21, 2011 | 10.95 | 10.98 | 10.89 | 10.97 | 7,399,367 | +0.07(+0.66%) |
Mar 18, 2011 | 10.72 | 10.97 | 10.71 | 10.90 | 10,939,406 | +0.31(+2.95%) |
Mar 17, 2011 | 10.89 | 10.94 | 10.55 | 10.58 | 7,732,602 | -0.15(-1.41%) |
Mar 16, 2011 | 11.01 | 11.04 | 10.68 | 10.74 | 10,045,594 | -0.32(-2.91%) |
Mar 15, 2011 | 11.02 | 11.10 | 11.00 | 11.06 | 10,610,873 | -0.02(-0.16%) |
Mar 14, 2011 | 11.30 | 11.30 | 11.07 | 11.08 | 9,484,906 | -0.29(-2.52%) |
Mar 11, 2011 | 11.35 | 11.44 | 11.19 | 11.36 | 9,819,902 | +0.20(+1.76%) |
Mar 10, 2011 | 10.93 | 11.30 | 10.85 | 11.16 | 13,402,339 | +0.17(+1.54%) |
Mar 09, 2011 | 11.22 | 11.22 | 10.84 | 11.00 | 13,842,077 | -0.31(-2.76%) |
Mar 08, 2011 | 10.54 | 11.33 | 10.54 | 11.31 | 21,034,244 | +0.79(+7.56%) |
Mar 07, 2011 | 10.57 | 10.61 | 10.44 | 10.51 | 9,098,057 | -0.03(-0.25%) |
Mar 04, 2011 | 10.52 | 10.55 | 10.32 | 10.54 | 12,406,611 | +0.02(+0.17%) |
Mar 03, 2011 | 10.48 | 10.69 | 10.40 | 10.52 | 9,402,347 | +0.19(+1.82%) |
Mar 02, 2011 | 10.45 | 10.55 | 10.31 | 10.33 | 9,702,020 | -0.13(-1.20%) |