Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.49 | 10.64 | 10.40 | 10.47 | 3,666,406 | -0.12(-1.11%) |
May 23, 2011 | 10.24 | 10.66 | 10.20 | 10.59 | 5,706,162 | +0.24(+2.34%) |
May 20, 2011 | 10.17 | 10.40 | 9.953 | 10.35 | 8,338,199 | +0.07(+0.71%) |
May 19, 2011 | 10.67 | 10.79 | 10.25 | 10.28 | 7,745,567 | -0.32(-2.98%) |
May 18, 2011 | 10.64 | 10.75 | 10.10 | 10.59 | 19,338,666 | -0.57(-5.13%) |
May 17, 2011 | 11.05 | 11.19 | 10.96 | 11.16 | 4,977,735 | +0.07(+0.59%) |
May 16, 2011 | 11.21 | 11.48 | 11.05 | 11.10 | 3,801,614 | -0.12(-1.11%) |
May 13, 2011 | 11.21 | 11.34 | 11.13 | 11.22 | 2,308,427 | +0.08(+0.73%) |
May 12, 2011 | 10.94 | 11.21 | 10.86 | 11.14 | 1,887,449 | +0.14(+1.27%) |
May 11, 2011 | 11.02 | 11.34 | 10.89 | 11.00 | 4,298,054 | -0.02(-0.20%) |
May 10, 2011 | 10.74 | 11.05 | 10.71 | 11.02 | 2,828,361 | +0.32(+3.02%) |
May 09, 2011 | 10.58 | 10.80 | 10.49 | 10.70 | 2,755,547 | +0.12(+1.11%) |
May 06, 2011 | 10.86 | 10.89 | 10.58 | 10.58 | 2,971,233 | -0.18(-1.70%) |
May 05, 2011 | 10.53 | 10.94 | 10.47 | 10.77 | 3,278,862 | +0.18(+1.66%) |
May 04, 2011 | 10.62 | 10.75 | 10.47 | 10.59 | 3,821,981 | -0.03(-0.28%) |
May 03, 2011 | 10.57 | 10.80 | 10.49 | 10.62 | 4,483,678 | +0.02(+0.21%) |
May 02, 2011 | 10.61 | 10.62 | 10.57 | 10.60 | 3,116,008 | -0.13(-1.23%) |
Apr 29, 2011 | 10.97 | 10.97 | 10.72 | 10.73 | 3,059,360 | -0.21(-1.94%) |
Apr 28, 2011 | 11.08 | 11.13 | 10.91 | 10.94 | 2,728,498 | -0.14(-1.26%) |
Apr 27, 2011 | 11.08 | 11.14 | 10.90 | 11.08 | 3,726,559 | +0.00(+0.00%) |
Apr 26, 2011 | 11.01 | 11.19 | 10.94 | 11.08 | 3,640,920 | +0.12(+1.14%) |
Apr 25, 2011 | 10.91 | 11.01 | 10.83 | 10.96 | 1,985,230 | -0.03(-0.27%) |
Apr 21, 2011 | 11.08 | 11.08 | 10.88 | 10.99 | 1,331,733 | -0.01(-0.13%) |
Apr 20, 2011 | 11.06 | 11.15 | 10.98 | 11.00 | 2,202,239 | +0.05(+0.47%) |
Apr 19, 2011 | 11.04 | 11.16 | 10.92 | 10.95 | 4,262,725 | +0.16(+1.50%) |
Apr 18, 2011 | 10.78 | 10.80 | 10.55 | 10.79 | 3,243,219 | -0.11(-1.01%) |
Apr 15, 2011 | 10.94 | 11.03 | 10.83 | 10.90 | 2,720,444 | -0.01(-0.07%) |
Apr 14, 2011 | 10.94 | 11.06 | 10.87 | 10.91 | 3,135,056 | -0.08(-0.74%) |
Apr 13, 2011 | 10.92 | 11.01 | 10.80 | 10.99 | 2,900,891 | +0.12(+1.15%) |
Apr 12, 2011 | 11.03 | 11.08 | 10.81 | 10.86 | 6,081,761 | -0.14(-1.27%) |
Apr 11, 2011 | 11.13 | 11.21 | 10.96 | 11.00 | 3,019,613 | -0.09(-0.79%) |
Apr 08, 2011 | 11.25 | 11.31 | 10.99 | 11.09 | 4,384,687 | -0.15(-1.31%) |
Apr 07, 2011 | 11.23 | 11.38 | 11.13 | 11.24 | 4,038,438 | +0.03(+0.26%) |
Apr 06, 2011 | 11.08 | 11.24 | 11.06 | 11.21 | 4,913,723 | +0.21(+1.87%) |
Apr 05, 2011 | 10.78 | 11.09 | 10.77 | 11.00 | 7,070,085 | +0.21(+1.90%) |
Apr 04, 2011 | 10.97 | 11.00 | 10.69 | 10.80 | 5,578,799 | -0.15(-1.34%) |
Apr 01, 2011 | 10.94 | 11.01 | 10.80 | 10.94 | 3,260,386 | +0.01(+0.13%) |
Mar 31, 2011 | 10.72 | 11.08 | 10.67 | 10.93 | 7,209,354 | +0.15(+1.43%) |
Mar 30, 2011 | 10.47 | 10.82 | 10.44 | 10.77 | 3,092,235 | +0.33(+3.16%) |
Mar 29, 2011 | 10.39 | 10.46 | 10.27 | 10.44 | 2,325,582 | +0.09(+0.85%) |
Mar 28, 2011 | 10.38 | 10.48 | 10.31 | 10.36 | 3,136,851 | +0.01(+0.14%) |
Mar 25, 2011 | 10.39 | 10.39 | 10.25 | 10.34 | 4,987,245 | -0.01(-0.07%) |
Mar 24, 2011 | 10.33 | 10.42 | 10.23 | 10.35 | 4,362,045 | +0.08(+0.79%) |
Mar 23, 2011 | 10.25 | 10.28 | 10.03 | 10.27 | 3,135,195 | -0.01(-0.07%) |
Mar 22, 2011 | 10.31 | 10.43 | 10.27 | 10.28 | 4,696,150 | +0.00(+0.00%) |
Mar 21, 2011 | 10.33 | 10.36 | 10.27 | 10.28 | 4,613,242 | +0.07(+0.72%) |
Mar 18, 2011 | 10.28 | 10.28 | 10.06 | 10.20 | 7,257,900 | +0.03(+0.29%) |
Mar 17, 2011 | 10.28 | 10.42 | 10.15 | 10.17 | 5,183,968 | +0.07(+0.73%) |
Mar 16, 2011 | 9.997 | 10.26 | 9.953 | 10.10 | 6,506,909 | +0.10(+1.03%) |
Mar 15, 2011 | 9.835 | 10.10 | 9.808 | 9.997 | 4,673,648 | +0.08(+0.81%) |
Mar 14, 2011 | 10.03 | 10.15 | 9.777 | 9.916 | 3,753,883 | -0.18(-1.82%) |
Mar 11, 2011 | 9.835 | 10.16 | 9.747 | 10.10 | 6,087,387 | +0.31(+3.15%) |
Mar 10, 2011 | 9.784 | 9.835 | 9.681 | 9.791 | 3,174,481 | -0.07(-0.67%) |
Mar 09, 2011 | 9.784 | 9.909 | 9.653 | 9.857 | 6,092,676 | +0.06(+0.60%) |
Mar 08, 2011 | 9.843 | 10.01 | 9.645 | 9.799 | 3,970,400 | -0.02(-0.22%) |
Mar 07, 2011 | 10.03 | 10.07 | 9.726 | 9.821 | 3,945,553 | -0.17(-1.68%) |
Mar 04, 2011 | 10.05 | 10.08 | 9.865 | 9.989 | 3,893,685 | -0.04(-0.44%) |
Mar 03, 2011 | 10.19 | 10.19 | 9.909 | 10.03 | 3,960,338 | +0.00(+0.00%) |
Mar 02, 2011 | 9.938 | 10.21 | 9.887 | 10.03 | 5,172,966 | +0.05(+0.51%) |