Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.17 | 11.17 | 11.10 | 11.14 | 1,523,620 | +0.02(+0.20%) |
May 23, 2011 | 11.16 | 11.16 | 11.05 | 11.12 | 1,241,571 | -0.13(-1.16%) |
May 20, 2011 | 11.34 | 11.37 | 11.25 | 11.25 | 1,394,974 | -0.09(-0.77%) |
May 19, 2011 | 11.45 | 11.48 | 11.30 | 11.33 | 1,591,909 | -0.06(-0.53%) |
May 18, 2011 | 11.19 | 11.41 | 11.17 | 11.39 | 1,230,536 | +0.23(+2.10%) |
May 17, 2011 | 11.26 | 11.29 | 11.13 | 11.16 | 1,888,651 | -0.13(-1.15%) |
May 16, 2011 | 11.07 | 11.33 | 11.07 | 11.29 | 1,854,987 | +0.17(+1.56%) |
May 13, 2011 | 11.23 | 11.23 | 11.07 | 11.12 | 1,454,026 | -0.05(-0.43%) |
May 12, 2011 | 11.00 | 11.16 | 10.92 | 11.16 | 1,292,101 | +0.15(+1.34%) |
May 11, 2011 | 11.08 | 11.12 | 10.96 | 11.02 | 1,004,461 | -0.10(-0.86%) |
May 10, 2011 | 11.02 | 11.12 | 11.02 | 11.11 | 1,027,936 | +0.10(+0.91%) |
May 09, 2011 | 11.00 | 11.10 | 10.92 | 11.01 | 1,118,035 | -0.01(-0.12%) |
May 06, 2011 | 11.08 | 11.10 | 10.97 | 11.03 | 1,764,146 | +0.07(+0.63%) |
May 05, 2011 | 10.97 | 11.07 | 10.89 | 10.96 | 1,388,139 | -0.05(-0.47%) |
May 04, 2011 | 11.01 | 11.04 | 10.91 | 11.01 | 1,066,597 | -0.02(-0.16%) |
May 03, 2011 | 11.03 | 11.09 | 10.97 | 11.03 | 853,186 | -0.03(-0.31%) |
May 02, 2011 | 11.07 | 11.07 | 11.05 | 11.06 | 1,260,925 | -0.13(-1.13%) |
Apr 29, 2011 | 11.13 | 11.19 | 11.03 | 11.19 | 1,683,050 | +0.06(+0.51%) |
Apr 28, 2011 | 10.94 | 11.14 | 10.90 | 11.13 | 3,289,479 | +0.23(+2.10%) |
Apr 27, 2011 | 10.86 | 10.95 | 10.81 | 10.90 | 2,636,856 | +0.03(+0.28%) |
Apr 26, 2011 | 10.83 | 10.88 | 10.75 | 10.87 | 1,928,353 | +0.04(+0.40%) |
Apr 25, 2011 | 10.87 | 10.88 | 10.81 | 10.83 | 1,934,916 | -0.06(-0.52%) |
Apr 21, 2011 | 10.97 | 10.97 | 10.87 | 10.88 | 1,853,434 | -0.06(-0.59%) |
Apr 20, 2011 | 10.95 | 11.01 | 10.87 | 10.95 | 2,028,736 | +0.07(+0.68%) |
Apr 19, 2011 | 10.93 | 11.24 | 10.87 | 10.87 | 2,436,638 | -0.36(-3.20%) |
Apr 18, 2011 | 11.19 | 11.28 | 10.91 | 11.23 | 2,184,601 | -0.08(-0.69%) |
Apr 15, 2011 | 11.32 | 11.44 | 11.30 | 11.31 | 865,601 | -0.00(-0.04%) |
Apr 14, 2011 | 11.33 | 11.41 | 11.30 | 11.32 | 1,070,803 | -0.10(-0.83%) |
Apr 13, 2011 | 11.35 | 11.45 | 11.30 | 11.41 | 825,505 | +0.10(+0.88%) |
Apr 12, 2011 | 11.41 | 11.42 | 11.31 | 11.31 | 668,496 | -0.15(-1.28%) |
Apr 11, 2011 | 11.50 | 11.52 | 11.41 | 11.46 | 700,890 | -0.02(-0.19%) |
Apr 08, 2011 | 11.68 | 11.68 | 11.44 | 11.48 | 1,050,329 | -0.16(-1.41%) |
Apr 07, 2011 | 11.56 | 11.68 | 11.55 | 11.64 | 2,044,478 | +0.06(+0.56%) |
Apr 06, 2011 | 11.64 | 11.71 | 11.58 | 11.58 | 2,406,719 | -0.01(-0.07%) |
Apr 05, 2011 | 11.53 | 11.64 | 11.47 | 11.59 | 1,688,529 | +0.06(+0.49%) |
Apr 04, 2011 | 11.38 | 11.54 | 11.38 | 11.53 | 1,740,705 | +0.15(+1.33%) |
Apr 01, 2011 | 11.25 | 11.38 | 11.22 | 11.38 | 1,569,373 | +0.22(+1.94%) |
Mar 31, 2011 | 11.06 | 11.23 | 11.06 | 11.16 | 1,610,223 | +0.07(+0.62%) |
Mar 30, 2011 | 10.95 | 11.13 | 10.90 | 11.10 | 1,204,031 | +0.18(+1.62%) |
Mar 29, 2011 | 10.80 | 10.97 | 10.79 | 10.92 | 1,202,931 | +0.08(+0.72%) |
Mar 28, 2011 | 10.86 | 10.91 | 10.83 | 10.84 | 893,955 | -0.02(-0.16%) |
Mar 25, 2011 | 10.77 | 10.97 | 10.76 | 10.86 | 1,223,920 | +0.11(+1.01%) |
Mar 24, 2011 | 10.81 | 10.81 | 10.72 | 10.75 | 1,329,542 | -0.03(-0.28%) |
Mar 23, 2011 | 10.73 | 10.83 | 10.66 | 10.78 | 1,013,181 | +0.01(+0.12%) |
Mar 22, 2011 | 10.82 | 10.89 | 10.75 | 10.77 | 808,339 | -0.07(-0.64%) |
Mar 21, 2011 | 10.85 | 10.85 | 10.80 | 10.84 | 1,436,183 | +0.07(+0.64%) |
Mar 18, 2011 | 10.84 | 10.84 | 10.70 | 10.77 | 2,065,673 | +0.00(+0.00%) |
Mar 17, 2011 | 10.94 | 10.95 | 10.75 | 10.77 | 1,593,069 | -0.03(-0.32%) |
Mar 16, 2011 | 10.82 | 10.93 | 10.72 | 10.80 | 3,460,790 | -0.05(-0.44%) |
Mar 15, 2011 | 10.87 | 10.94 | 10.84 | 10.85 | 1,866,995 | -0.11(-1.03%) |
Mar 14, 2011 | 10.90 | 11.11 | 10.84 | 10.96 | 1,499,300 | -0.04(-0.35%) |
Mar 11, 2011 | 10.70 | 11.04 | 10.68 | 11.00 | 3,100,166 | +0.22(+2.01%) |
Mar 10, 2011 | 10.84 | 10.85 | 10.77 | 10.78 | 1,604,249 | -0.18(-1.62%) |
Mar 09, 2011 | 11.07 | 11.09 | 10.96 | 10.96 | 1,098,049 | -0.16(-1.48%) |
Mar 08, 2011 | 10.95 | 11.13 | 10.94 | 11.13 | 1,611,521 | +0.19(+1.78%) |
Mar 07, 2011 | 11.05 | 11.05 | 10.87 | 10.93 | 2,604,219 | -0.03(-0.32%) |
Mar 04, 2011 | 11.21 | 11.22 | 10.90 | 10.97 | 1,976,482 | -0.25(-2.24%) |
Mar 03, 2011 | 11.08 | 11.26 | 11.00 | 11.22 | 1,616,275 | +0.26(+2.33%) |
Mar 02, 2011 | 11.11 | 11.12 | 10.84 | 10.96 | 1,771,097 | -0.17(-1.55%) |