Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.97 | 12.03 | 11.74 | 11.75 | 3,134,884 | -0.19(-1.62%) |
May 23, 2011 | 12.02 | 12.02 | 11.84 | 11.94 | 2,822,395 | -0.23(-1.90%) |
May 20, 2011 | 12.22 | 12.23 | 12.11 | 12.17 | 3,201,929 | -0.06(-0.45%) |
May 19, 2011 | 12.34 | 12.37 | 12.17 | 12.23 | 3,180,832 | -0.07(-0.58%) |
May 18, 2011 | 12.17 | 12.32 | 12.14 | 12.30 | 3,598,923 | +0.14(+1.14%) |
May 17, 2011 | 12.21 | 12.22 | 11.99 | 12.16 | 4,134,179 | -0.10(-0.82%) |
May 16, 2011 | 12.21 | 12.37 | 12.18 | 12.26 | 4,022,169 | +0.00(+0.02%) |
May 13, 2011 | 12.31 | 12.35 | 12.18 | 12.26 | 3,687,348 | -0.04(-0.34%) |
May 12, 2011 | 12.32 | 12.38 | 12.20 | 12.30 | 7,598,501 | -0.07(-0.58%) |
May 11, 2011 | 12.66 | 12.77 | 12.30 | 12.37 | 5,440,274 | -0.32(-2.49%) |
May 10, 2011 | 12.47 | 12.69 | 12.41 | 12.69 | 3,413,727 | +0.24(+1.93%) |
May 09, 2011 | 12.38 | 12.50 | 12.32 | 12.45 | 2,569,758 | +0.06(+0.45%) |
May 06, 2011 | 12.42 | 12.54 | 12.31 | 12.39 | 5,111,025 | +0.12(+0.94%) |
May 05, 2011 | 12.15 | 12.44 | 12.15 | 12.28 | 5,007,286 | +0.05(+0.44%) |
May 04, 2011 | 12.35 | 12.35 | 12.11 | 12.22 | 3,551,301 | -0.14(-1.15%) |
May 03, 2011 | 12.46 | 12.52 | 12.28 | 12.37 | 3,489,190 | -0.11(-0.88%) |
May 02, 2011 | 12.45 | 12.48 | 12.45 | 12.48 | 3,266,073 | +0.02(+0.18%) |
Apr 29, 2011 | 12.48 | 12.49 | 12.35 | 12.45 | 2,778,795 | -0.02(-0.18%) |
Apr 28, 2011 | 12.46 | 12.49 | 12.39 | 12.48 | 2,688,448 | -0.02(-0.12%) |
Apr 27, 2011 | 12.40 | 12.52 | 12.34 | 12.49 | 4,010,720 | +0.11(+0.86%) |
Apr 26, 2011 | 12.25 | 12.52 | 12.25 | 12.38 | 4,812,396 | +0.19(+1.59%) |
Apr 25, 2011 | 12.22 | 12.23 | 12.16 | 12.19 | 4,994,674 | -0.02(-0.13%) |
Apr 21, 2011 | 12.34 | 12.34 | 12.07 | 12.21 | 5,302,162 | -0.03(-0.22%) |
Apr 20, 2011 | 12.10 | 12.55 | 12.09 | 12.23 | 13,234,837 | +0.74(+6.48%) |
Apr 19, 2011 | 11.54 | 11.56 | 11.42 | 11.49 | 6,290,241 | -0.04(-0.39%) |
Apr 18, 2011 | 11.66 | 11.67 | 11.48 | 11.53 | 5,395,166 | -0.28(-2.36%) |
Apr 15, 2011 | 11.69 | 11.87 | 11.64 | 11.81 | 5,296,172 | +0.13(+1.11%) |
Apr 14, 2011 | 11.65 | 11.68 | 11.53 | 11.68 | 4,726,413 | -0.06(-0.53%) |
Apr 13, 2011 | 11.65 | 11.79 | 11.65 | 11.74 | 5,434,756 | +0.15(+1.27%) |
Apr 12, 2011 | 11.57 | 11.61 | 11.41 | 11.60 | 5,461,942 | -0.03(-0.27%) |
Apr 11, 2011 | 11.70 | 11.75 | 11.57 | 11.63 | 3,768,967 | -0.09(-0.74%) |
Apr 08, 2011 | 11.74 | 11.76 | 11.64 | 11.72 | 6,296,670 | +0.01(+0.10%) |
Apr 07, 2011 | 11.68 | 11.77 | 11.58 | 11.70 | 7,583,289 | -0.00(-0.04%) |
Apr 06, 2011 | 11.69 | 11.76 | 11.65 | 11.71 | 3,641,930 | +0.08(+0.67%) |
Apr 05, 2011 | 11.64 | 11.69 | 11.58 | 11.63 | 7,689,040 | -0.02(-0.13%) |
Apr 04, 2011 | 11.68 | 11.72 | 11.54 | 11.65 | 11,185,895 | -0.03(-0.23%) |
Apr 01, 2011 | 12.16 | 12.16 | 11.60 | 11.67 | 20,097,342 | -0.44(-3.64%) |
Mar 31, 2011 | 12.28 | 12.32 | 12.11 | 12.11 | 7,844,865 | -0.19(-1.57%) |
Mar 30, 2011 | 12.24 | 12.36 | 12.20 | 12.31 | 9,681,251 | +0.09(+0.71%) |
Mar 29, 2011 | 11.98 | 12.22 | 11.94 | 12.22 | 5,032,244 | +0.20(+1.67%) |
Mar 28, 2011 | 12.04 | 12.18 | 12.01 | 12.02 | 3,922,412 | -0.09(-0.77%) |
Mar 25, 2011 | 12.12 | 12.18 | 12.04 | 12.11 | 6,075,448 | +0.03(+0.24%) |
Mar 24, 2011 | 12.22 | 12.23 | 11.90 | 12.09 | 11,531,087 | -0.07(-0.57%) |
Mar 23, 2011 | 12.20 | 12.24 | 12.08 | 12.15 | 4,812,095 | -0.11(-0.91%) |
Mar 22, 2011 | 12.49 | 12.50 | 12.20 | 12.27 | 6,030,475 | -0.24(-1.96%) |
Mar 21, 2011 | 12.50 | 12.52 | 12.45 | 12.51 | 3,605,546 | +0.22(+1.83%) |
Mar 18, 2011 | 12.39 | 12.41 | 12.21 | 12.29 | 4,671,392 | +0.08(+0.64%) |
Mar 17, 2011 | 12.34 | 12.37 | 12.11 | 12.21 | 6,241,231 | +0.08(+0.64%) |
Mar 16, 2011 | 12.37 | 12.46 | 12.05 | 12.13 | 6,524,349 | -0.29(-2.33%) |
Mar 15, 2011 | 12.36 | 12.52 | 12.35 | 12.42 | 4,899,263 | -0.12(-0.99%) |
Mar 14, 2011 | 12.48 | 12.58 | 12.39 | 12.54 | 3,622,741 | +0.01(+0.10%) |
Mar 11, 2011 | 12.45 | 12.58 | 12.27 | 12.53 | 5,843,164 | -0.04(-0.28%) |
Mar 10, 2011 | 12.67 | 12.71 | 12.49 | 12.57 | 4,782,791 | -0.29(-2.23%) |
Mar 09, 2011 | 12.87 | 12.87 | 12.64 | 12.85 | 4,453,916 | -0.08(-0.59%) |
Mar 08, 2011 | 12.87 | 13.00 | 12.74 | 12.93 | 3,511,300 | +0.06(+0.43%) |
Mar 07, 2011 | 13.06 | 13.16 | 12.72 | 12.87 | 7,690,341 | -0.14(-1.11%) |
Mar 04, 2011 | 13.01 | 13.12 | 12.87 | 13.02 | 3,075,865 | -0.03(-0.22%) |
Mar 03, 2011 | 12.79 | 13.07 | 12.78 | 13.05 | 6,885,474 | +0.36(+2.86%) |
Mar 02, 2011 | 12.55 | 12.78 | 12.54 | 12.69 | 3,676,098 | +0.16(+1.24%) |