Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.37 | 11.42 | 11.15 | 11.20 | 1,176,106 | -0.15(-1.31%) |
May 23, 2011 | 11.47 | 11.60 | 11.32 | 11.35 | 1,420,095 | -0.26(-2.28%) |
May 20, 2011 | 11.84 | 11.88 | 11.61 | 11.61 | 1,750,410 | -0.25(-2.07%) |
May 19, 2011 | 11.87 | 11.91 | 11.72 | 11.86 | 1,225,942 | +0.06(+0.53%) |
May 18, 2011 | 11.72 | 11.81 | 11.58 | 11.79 | 1,628,644 | +0.14(+1.20%) |
May 17, 2011 | 11.87 | 11.93 | 11.57 | 11.65 | 2,131,369 | -0.27(-2.25%) |
May 16, 2011 | 12.03 | 12.12 | 11.91 | 11.92 | 1,309,810 | -0.15(-1.23%) |
May 13, 2011 | 12.37 | 12.47 | 12.04 | 12.07 | 1,393,737 | -0.28(-2.30%) |
May 12, 2011 | 12.33 | 12.43 | 12.17 | 12.35 | 1,109,969 | -0.03(-0.25%) |
May 11, 2011 | 12.46 | 12.55 | 12.30 | 12.39 | 1,296,897 | -0.04(-0.28%) |
May 10, 2011 | 12.24 | 12.47 | 12.21 | 12.42 | 1,587,109 | +0.20(+1.66%) |
May 09, 2011 | 12.06 | 12.29 | 11.97 | 12.22 | 1,324,841 | +0.16(+1.29%) |
May 06, 2011 | 12.16 | 12.38 | 11.87 | 12.06 | 1,946,174 | +0.08(+0.65%) |
May 05, 2011 | 11.92 | 12.17 | 11.77 | 11.98 | 1,587,692 | -0.02(-0.19%) |
May 04, 2011 | 12.18 | 12.35 | 11.99 | 12.01 | 1,890,859 | -0.16(-1.34%) |
May 03, 2011 | 12.18 | 12.35 | 12.08 | 12.17 | 3,501,036 | +0.03(+0.22%) |
May 02, 2011 | 12.19 | 12.32 | 12.07 | 12.14 | 1,380,344 | -0.07(-0.57%) |
Apr 29, 2011 | 12.07 | 12.36 | 11.97 | 12.21 | 2,208,258 | +0.18(+1.49%) |
Apr 28, 2011 | 11.99 | 12.08 | 11.87 | 12.03 | 1,182,711 | +0.05(+0.39%) |
Apr 27, 2011 | 11.81 | 11.99 | 11.72 | 11.99 | 1,449,409 | +0.23(+1.96%) |
Apr 26, 2011 | 11.81 | 11.81 | 11.67 | 11.76 | 2,487,146 | +0.05(+0.47%) |
Apr 25, 2011 | 11.68 | 11.78 | 11.57 | 11.70 | 3,271,899 | -0.14(-1.22%) |
Apr 21, 2011 | 11.67 | 11.87 | 11.57 | 11.85 | 5,220,820 | +0.68(+6.11%) |
Apr 20, 2011 | 11.05 | 11.26 | 10.98 | 11.17 | 3,760,034 | +0.36(+3.32%) |
Apr 19, 2011 | 10.51 | 10.83 | 10.50 | 10.81 | 2,694,246 | +0.30(+2.86%) |
Apr 18, 2011 | 10.41 | 10.51 | 10.23 | 10.51 | 2,315,173 | -0.08(-0.74%) |
Apr 15, 2011 | 10.52 | 10.64 | 10.44 | 10.59 | 1,163,984 | +0.06(+0.59%) |
Apr 14, 2011 | 10.51 | 10.60 | 10.40 | 10.52 | 2,651,538 | -0.07(-0.66%) |
Apr 13, 2011 | 10.60 | 10.81 | 10.50 | 10.59 | 2,836,586 | +0.10(+0.93%) |
Apr 12, 2011 | 10.40 | 10.52 | 10.21 | 10.50 | 5,084,337 | +0.09(+0.90%) |
Apr 11, 2011 | 10.98 | 11.06 | 10.34 | 10.40 | 7,316,409 | -0.62(-5.65%) |
Apr 08, 2011 | 11.55 | 11.55 | 10.93 | 11.03 | 4,243,648 | -0.41(-3.61%) |
Apr 07, 2011 | 11.60 | 11.70 | 11.44 | 11.44 | 2,023,330 | -0.17(-1.48%) |
Apr 06, 2011 | 12.01 | 12.03 | 11.59 | 11.61 | 2,847,685 | -0.35(-2.90%) |
Apr 05, 2011 | 11.93 | 12.05 | 11.89 | 11.96 | 4,412,947 | +0.00(+0.03%) |
Apr 04, 2011 | 11.84 | 12.03 | 11.80 | 11.95 | 1,772,197 | +0.10(+0.85%) |
Apr 01, 2011 | 11.79 | 11.88 | 11.71 | 11.85 | 2,495,953 | +0.11(+0.96%) |
Mar 31, 2011 | 11.57 | 11.75 | 11.55 | 11.74 | 1,783,305 | +0.19(+1.61%) |
Mar 30, 2011 | 11.50 | 11.66 | 11.46 | 11.55 | 1,686,388 | +0.12(+1.09%) |
Mar 29, 2011 | 11.27 | 11.52 | 11.12 | 11.43 | 1,912,025 | +0.12(+1.06%) |
Mar 28, 2011 | 11.55 | 11.64 | 11.30 | 11.31 | 1,914,277 | -0.28(-2.38%) |
Mar 25, 2011 | 11.21 | 11.72 | 11.21 | 11.58 | 4,149,912 | +0.39(+3.50%) |
Mar 24, 2011 | 11.11 | 11.32 | 11.03 | 11.19 | 2,301,984 | +0.24(+2.16%) |
Mar 23, 2011 | 10.71 | 11.03 | 10.60 | 10.96 | 3,115,841 | +0.25(+2.36%) |
Mar 22, 2011 | 10.87 | 10.91 | 10.48 | 10.70 | 2,437,550 | -0.21(-1.96%) |
Mar 21, 2011 | 11.00 | 11.10 | 10.61 | 10.92 | 3,178,815 | +0.40(+3.84%) |
Mar 18, 2011 | 10.67 | 10.70 | 10.47 | 10.51 | 3,215,946 | -0.06(-0.59%) |
Mar 17, 2011 | 10.68 | 10.84 | 10.57 | 10.58 | 2,688,646 | +0.04(+0.41%) |
Mar 16, 2011 | 10.68 | 10.80 | 10.49 | 10.53 | 2,050,895 | -0.17(-1.59%) |
Mar 15, 2011 | 10.37 | 10.76 | 10.33 | 10.70 | 3,667,966 | -0.05(-0.51%) |
Mar 14, 2011 | 10.65 | 10.80 | 10.56 | 10.76 | 2,401,261 | -0.02(-0.18%) |
Mar 11, 2011 | 10.75 | 10.89 | 10.67 | 10.78 | 3,938,715 | -0.09(-0.82%) |
Mar 10, 2011 | 10.70 | 11.03 | 10.56 | 10.87 | 4,367,446 | -0.04(-0.39%) |
Mar 09, 2011 | 11.21 | 11.32 | 10.16 | 10.91 | 9,402,189 | -0.34(-3.04%) |
Mar 08, 2011 | 11.09 | 11.36 | 11.09 | 11.25 | 2,435,136 | +0.16(+1.43%) |
Mar 07, 2011 | 11.34 | 11.36 | 10.82 | 11.09 | 3,136,102 | -0.15(-1.31%) |
Mar 04, 2011 | 11.41 | 11.46 | 11.08 | 11.24 | 4,238,249 | -0.12(-1.09%) |
Mar 03, 2011 | 11.67 | 11.80 | 11.33 | 11.36 | 4,045,027 | -0.19(-1.65%) |
Mar 02, 2011 | 11.56 | 11.77 | 11.50 | 11.55 | 1,665,640 | -0.02(-0.20%) |