Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.03 | 12.03 | 11.80 | 11.82 | 2,302,809 | -0.15(-1.27%) |
May 23, 2011 | 11.84 | 12.03 | 11.84 | 11.97 | 2,273,197 | -0.10(-0.79%) |
May 20, 2011 | 12.21 | 12.24 | 11.93 | 12.07 | 2,907,883 | -0.19(-1.55%) |
May 19, 2011 | 12.23 | 12.32 | 12.20 | 12.26 | 3,119,617 | +0.06(+0.50%) |
May 18, 2011 | 12.01 | 12.23 | 11.90 | 12.20 | 2,743,161 | +0.23(+1.89%) |
May 17, 2011 | 12.11 | 12.17 | 11.82 | 11.97 | 3,410,057 | -0.25(-2.07%) |
May 16, 2011 | 11.98 | 12.25 | 11.76 | 12.22 | 6,635,946 | -0.07(-0.58%) |
May 13, 2011 | 12.56 | 12.61 | 12.29 | 12.29 | 3,856,850 | -0.26(-2.10%) |
May 12, 2011 | 12.61 | 12.67 | 12.47 | 12.56 | 4,412,871 | -0.19(-1.49%) |
May 11, 2011 | 12.83 | 12.92 | 12.61 | 12.75 | 2,736,130 | -0.11(-0.88%) |
May 10, 2011 | 12.89 | 12.93 | 12.70 | 12.86 | 4,936,250 | -0.02(-0.19%) |
May 09, 2011 | 12.88 | 13.02 | 12.85 | 12.88 | 5,820,362 | +0.08(+0.61%) |
May 06, 2011 | 12.55 | 12.85 | 12.48 | 12.80 | 4,683,356 | +0.45(+3.62%) |
May 05, 2011 | 12.61 | 12.70 | 12.27 | 12.36 | 5,420,625 | -0.28(-2.22%) |
May 04, 2011 | 12.69 | 12.88 | 12.37 | 12.64 | 8,683,369 | +0.15(+1.16%) |
May 03, 2011 | 12.66 | 12.68 | 12.33 | 12.49 | 5,491,596 | -0.25(-1.97%) |
May 02, 2011 | 12.74 | 12.76 | 12.72 | 12.74 | 4,137,249 | +0.14(+1.11%) |
Apr 29, 2011 | 12.45 | 12.62 | 12.30 | 12.60 | 3,409,288 | +0.19(+1.55%) |
Apr 28, 2011 | 12.22 | 12.44 | 12.15 | 12.41 | 4,640,382 | +0.15(+1.22%) |
Apr 27, 2011 | 12.26 | 12.29 | 12.05 | 12.26 | 3,651,845 | +0.06(+0.48%) |
Apr 26, 2011 | 11.97 | 12.21 | 11.95 | 12.20 | 3,555,008 | +0.27(+2.23%) |
Apr 25, 2011 | 12.06 | 12.08 | 11.80 | 11.94 | 2,556,968 | -0.07(-0.57%) |
Apr 21, 2011 | 12.04 | 12.27 | 11.99 | 12.01 | 3,756,291 | +0.04(+0.37%) |
Apr 20, 2011 | 11.47 | 12.03 | 11.45 | 11.96 | 5,917,333 | +0.65(+5.74%) |
Apr 19, 2011 | 11.08 | 11.36 | 11.08 | 11.31 | 3,015,314 | +0.26(+2.38%) |
Apr 18, 2011 | 11.08 | 11.11 | 10.94 | 11.05 | 3,459,886 | -0.21(-1.86%) |
Apr 15, 2011 | 11.18 | 11.36 | 11.14 | 11.26 | 4,706,579 | +0.09(+0.79%) |
Apr 14, 2011 | 11.16 | 11.27 | 11.08 | 11.17 | 4,504,869 | -0.08(-0.74%) |
Apr 13, 2011 | 11.26 | 11.50 | 11.21 | 11.25 | 5,963,199 | +0.09(+0.84%) |
Apr 12, 2011 | 11.33 | 11.33 | 10.77 | 11.16 | 9,207,224 | -0.31(-2.70%) |
Apr 11, 2011 | 11.78 | 11.80 | 11.42 | 11.47 | 3,365,810 | -0.29(-2.47%) |
Apr 08, 2011 | 11.92 | 11.92 | 11.60 | 11.76 | 5,502,433 | -0.05(-0.40%) |
Apr 07, 2011 | 12.02 | 12.05 | 11.73 | 11.81 | 3,817,515 | -0.17(-1.40%) |
Apr 06, 2011 | 12.20 | 12.25 | 11.97 | 11.97 | 3,402,896 | -0.07(-0.61%) |
Apr 05, 2011 | 12.29 | 12.35 | 11.99 | 12.05 | 12,271,237 | -0.17(-1.39%) |
Apr 04, 2011 | 11.99 | 12.29 | 11.96 | 12.22 | 4,066,737 | +0.26(+2.18%) |
Apr 01, 2011 | 11.86 | 12.04 | 11.83 | 11.96 | 3,441,087 | +0.17(+1.48%) |
Mar 31, 2011 | 11.93 | 12.01 | 11.78 | 11.78 | 3,204,817 | -0.17(-1.46%) |
Mar 30, 2011 | 11.81 | 12.03 | 11.79 | 11.96 | 2,696,336 | +0.21(+1.78%) |
Mar 29, 2011 | 11.86 | 11.90 | 11.67 | 11.75 | 3,618,074 | -0.15(-1.24%) |
Mar 28, 2011 | 12.09 | 12.13 | 11.87 | 11.89 | 3,807,252 | -0.15(-1.23%) |
Mar 25, 2011 | 12.33 | 12.34 | 12.03 | 12.04 | 5,273,820 | -0.27(-2.16%) |
Mar 24, 2011 | 12.27 | 12.32 | 12.21 | 12.31 | 6,147,110 | +0.12(+0.99%) |
Mar 23, 2011 | 12.14 | 12.26 | 11.94 | 12.19 | 3,101,286 | +0.01(+0.08%) |
Mar 22, 2011 | 12.37 | 12.44 | 12.07 | 12.18 | 4,273,909 | -0.15(-1.26%) |
Mar 21, 2011 | 12.37 | 12.39 | 12.32 | 12.33 | 6,806,548 | +0.10(+0.78%) |
Mar 18, 2011 | 12.43 | 12.50 | 12.19 | 12.24 | 3,943,863 | -0.06(-0.52%) |
Mar 17, 2011 | 12.36 | 12.46 | 12.25 | 12.30 | 6,124,123 | +0.16(+1.28%) |
Mar 16, 2011 | 12.20 | 12.34 | 12.04 | 12.15 | 7,226,377 | -0.10(-0.84%) |
Mar 15, 2011 | 12.17 | 12.35 | 12.13 | 12.25 | 7,354,883 | -0.18(-1.44%) |
Mar 14, 2011 | 12.31 | 12.50 | 12.18 | 12.43 | 6,035,410 | +0.18(+1.49%) |
Mar 11, 2011 | 11.99 | 12.29 | 11.93 | 12.25 | 6,230,220 | -0.08(-0.62%) |
Mar 10, 2011 | 12.34 | 12.38 | 12.18 | 12.32 | 7,490,787 | -0.19(-1.53%) |
Mar 09, 2011 | 12.47 | 12.61 | 12.40 | 12.51 | 4,357,738 | +0.15(+1.25%) |
Mar 08, 2011 | 12.26 | 12.42 | 12.14 | 12.36 | 7,416,788 | +0.12(+1.02%) |
Mar 07, 2011 | 12.41 | 12.50 | 12.13 | 12.23 | 5,028,531 | -0.20(-1.59%) |
Mar 04, 2011 | 12.52 | 12.53 | 12.25 | 12.43 | 4,683,852 | -0.05(-0.41%) |
Mar 03, 2011 | 12.09 | 12.51 | 12.07 | 12.48 | 5,292,953 | +0.44(+3.62%) |
Mar 02, 2011 | 12.20 | 12.28 | 11.96 | 12.05 | 6,319,513 | -0.18(-1.46%) |