Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.19 | 11.29 | 10.98 | 11.03 | 6,214,430 | -0.10(-0.90%) |
May 23, 2011 | 11.14 | 11.29 | 11.09 | 11.13 | 6,557,323 | -0.41(-3.56%) |
May 20, 2011 | 11.66 | 11.71 | 11.39 | 11.54 | 7,132,587 | -0.18(-1.50%) |
May 19, 2011 | 11.82 | 11.86 | 11.52 | 11.72 | 5,997,986 | +0.04(+0.38%) |
May 18, 2011 | 11.35 | 11.68 | 11.32 | 11.67 | 4,353,954 | +0.35(+3.05%) |
May 17, 2011 | 11.20 | 11.40 | 11.14 | 11.33 | 6,107,595 | -0.07(-0.58%) |
May 16, 2011 | 11.59 | 11.85 | 11.37 | 11.39 | 6,685,466 | -0.36(-3.06%) |
May 13, 2011 | 12.09 | 12.15 | 11.68 | 11.75 | 8,533,528 | -0.30(-2.50%) |
May 12, 2011 | 11.73 | 12.14 | 11.59 | 12.05 | 8,841,038 | +0.18(+1.52%) |
May 11, 2011 | 12.24 | 12.27 | 11.76 | 11.87 | 8,597,729 | -0.44(-3.56%) |
May 10, 2011 | 12.07 | 12.31 | 12.04 | 12.31 | 5,418,254 | +0.36(+2.97%) |
May 09, 2011 | 11.65 | 11.97 | 11.63 | 11.96 | 4,959,850 | +0.29(+2.46%) |
May 06, 2011 | 11.83 | 11.98 | 11.57 | 11.67 | 8,472,870 | +0.10(+0.88%) |
May 05, 2011 | 11.52 | 11.90 | 11.45 | 11.57 | 12,198,494 | -0.10(-0.86%) |
May 04, 2011 | 12.01 | 12.01 | 11.54 | 11.67 | 9,229,006 | -0.31(-2.62%) |
May 03, 2011 | 12.23 | 12.31 | 11.81 | 11.98 | 7,819,380 | -0.29(-2.34%) |
May 02, 2011 | 12.32 | 12.33 | 12.26 | 12.27 | 9,788,030 | -0.31(-2.48%) |
Apr 29, 2011 | 12.52 | 12.66 | 12.44 | 12.58 | 2,995,565 | +0.05(+0.41%) |
Apr 28, 2011 | 12.35 | 12.69 | 12.33 | 12.53 | 4,721,695 | +0.16(+1.28%) |
Apr 27, 2011 | 12.25 | 12.40 | 12.15 | 12.37 | 4,821,615 | +0.15(+1.25%) |
Apr 26, 2011 | 12.04 | 12.36 | 12.00 | 12.22 | 4,651,887 | +0.22(+1.83%) |
Apr 25, 2011 | 12.02 | 12.04 | 11.83 | 12.00 | 3,107,981 | -0.02(-0.14%) |
Apr 21, 2011 | 11.99 | 12.03 | 11.82 | 12.02 | 3,707,028 | +0.15(+1.29%) |
Apr 20, 2011 | 11.76 | 11.86 | 11.69 | 11.86 | 5,317,404 | +0.48(+4.19%) |
Apr 19, 2011 | 11.46 | 11.54 | 11.26 | 11.39 | 3,405,894 | -0.00(-0.04%) |
Apr 18, 2011 | 11.40 | 11.41 | 11.18 | 11.39 | 6,945,073 | -0.36(-3.08%) |
Apr 15, 2011 | 11.53 | 11.76 | 11.42 | 11.75 | 5,493,146 | +0.23(+1.96%) |
Apr 14, 2011 | 11.24 | 11.54 | 11.21 | 11.53 | 7,555,510 | +0.11(+0.94%) |
Apr 13, 2011 | 11.54 | 11.58 | 11.27 | 11.42 | 6,058,829 | +0.01(+0.11%) |
Apr 12, 2011 | 11.58 | 11.65 | 11.38 | 11.41 | 6,314,293 | -0.30(-2.58%) |
Apr 11, 2011 | 11.94 | 12.00 | 11.61 | 11.71 | 5,198,555 | -0.21(-1.78%) |
Apr 08, 2011 | 12.29 | 12.31 | 11.81 | 11.92 | 5,750,156 | -0.25(-2.08%) |
Apr 07, 2011 | 12.34 | 12.43 | 12.10 | 12.17 | 5,087,927 | -0.12(-0.97%) |
Apr 06, 2011 | 12.40 | 12.46 | 12.18 | 12.29 | 6,143,504 | +0.04(+0.34%) |
Apr 05, 2011 | 12.12 | 12.42 | 12.07 | 12.25 | 6,748,935 | +0.12(+0.96%) |
Apr 04, 2011 | 12.14 | 12.20 | 12.07 | 12.13 | 3,725,192 | +0.06(+0.50%) |
Apr 01, 2011 | 12.15 | 12.21 | 11.99 | 12.07 | 5,472,561 | +0.09(+0.79%) |
Mar 31, 2011 | 11.88 | 12.01 | 11.84 | 11.98 | 6,070,211 | +0.09(+0.80%) |
Mar 30, 2011 | 11.88 | 11.88 | 11.88 | 11.88 | 6,431,399 | +0.30(+2.63%) |
Mar 29, 2011 | 11.40 | 11.61 | 11.26 | 11.58 | 5,904,297 | +0.21(+1.88%) |
Mar 28, 2011 | 11.49 | 11.57 | 11.35 | 11.37 | 4,309,775 | -0.07(-0.60%) |
Mar 25, 2011 | 11.35 | 11.65 | 11.25 | 11.43 | 7,951,304 | +0.19(+1.73%) |
Mar 24, 2011 | 11.23 | 11.30 | 11.02 | 11.24 | 4,562,444 | +0.17(+1.56%) |
Mar 23, 2011 | 10.95 | 11.13 | 10.73 | 11.07 | 6,075,928 | +0.06(+0.53%) |
Mar 22, 2011 | 11.16 | 11.19 | 10.95 | 11.01 | 3,702,482 | -0.12(-1.07%) |
Mar 21, 2011 | 11.06 | 11.13 | 10.97 | 11.13 | 4,974,544 | +0.51(+4.79%) |
Mar 18, 2011 | 10.59 | 10.66 | 10.52 | 10.62 | 5,437,199 | +0.25(+2.42%) |
Mar 17, 2011 | 10.61 | 10.62 | 10.37 | 10.37 | 5,537,888 | -0.01(-0.09%) |
Mar 16, 2011 | 10.44 | 10.68 | 10.19 | 10.38 | 11,440,908 | -0.15(-1.41%) |
Mar 15, 2011 | 10.44 | 10.69 | 10.41 | 10.53 | 9,915,429 | -0.19(-1.82%) |
Mar 14, 2011 | 10.61 | 10.87 | 10.50 | 10.72 | 6,275,930 | -0.11(-1.01%) |
Mar 11, 2011 | 10.61 | 10.97 | 10.59 | 10.83 | 7,217,348 | +0.04(+0.34%) |
Mar 10, 2011 | 11.08 | 11.08 | 10.71 | 10.79 | 8,186,541 | -0.56(-4.95%) |
Mar 09, 2011 | 11.40 | 11.50 | 11.28 | 11.36 | 4,860,685 | -0.11(-0.93%) |
Mar 08, 2011 | 11.11 | 11.56 | 10.96 | 11.46 | 8,461,114 | +0.36(+3.20%) |
Mar 07, 2011 | 11.56 | 11.58 | 10.91 | 11.11 | 8,692,339 | -0.38(-3.32%) |
Mar 04, 2011 | 11.58 | 11.58 | 11.26 | 11.49 | 6,395,273 | -0.08(-0.67%) |
Mar 03, 2011 | 11.29 | 11.63 | 11.29 | 11.57 | 6,816,609 | +0.50(+4.55%) |
Mar 02, 2011 | 10.95 | 11.18 | 10.88 | 11.06 | 11,485,477 | +0.09(+0.78%) |