Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.55 | 11.59 | 11.50 | 11.52 | 3,514,827 | -0.01(-0.10%) |
May 23, 2011 | 11.47 | 11.55 | 11.40 | 11.53 | 1,991,517 | -0.01(-0.10%) |
May 20, 2011 | 11.60 | 11.63 | 11.50 | 11.54 | 2,171,590 | -0.07(-0.60%) |
May 19, 2011 | 11.56 | 11.65 | 11.55 | 11.61 | 2,247,457 | +0.07(+0.57%) |
May 18, 2011 | 11.45 | 11.57 | 11.40 | 11.55 | 2,469,333 | +0.10(+0.91%) |
May 17, 2011 | 11.33 | 11.45 | 11.30 | 11.44 | 2,095,681 | +0.09(+0.78%) |
May 16, 2011 | 11.45 | 11.45 | 11.33 | 11.36 | 1,966,532 | -0.10(-0.84%) |
May 13, 2011 | 11.45 | 11.48 | 11.36 | 11.45 | 2,626,209 | +0.02(+0.13%) |
May 12, 2011 | 11.12 | 11.45 | 11.11 | 11.44 | 2,018,704 | +0.31(+2.76%) |
May 11, 2011 | 11.21 | 11.26 | 11.09 | 11.13 | 2,327,465 | -0.08(-0.75%) |
May 10, 2011 | 11.19 | 11.26 | 11.18 | 11.21 | 2,128,213 | +0.06(+0.52%) |
May 09, 2011 | 11.12 | 11.18 | 11.08 | 11.16 | 2,074,175 | +0.03(+0.28%) |
May 06, 2011 | 11.20 | 11.28 | 11.07 | 11.12 | 2,304,390 | +0.05(+0.45%) |
May 05, 2011 | 11.17 | 11.18 | 11.02 | 11.07 | 2,456,458 | -0.11(-0.96%) |
May 04, 2011 | 11.23 | 11.32 | 11.16 | 11.18 | 1,345,452 | -0.10(-0.85%) |
May 03, 2011 | 11.24 | 11.28 | 11.19 | 11.28 | 1,717,419 | +0.00(+0.00%) |
May 02, 2011 | 11.25 | 11.28 | 11.25 | 11.28 | 1,756,084 | -0.01(-0.07%) |
Apr 29, 2011 | 11.22 | 11.31 | 11.20 | 11.29 | 1,488,439 | +0.06(+0.55%) |
Apr 28, 2011 | 11.12 | 11.23 | 11.11 | 11.22 | 1,643,363 | +0.09(+0.83%) |
Apr 27, 2011 | 11.04 | 11.13 | 11.03 | 11.13 | 1,667,191 | +0.10(+0.87%) |
Apr 26, 2011 | 10.92 | 11.05 | 10.91 | 11.04 | 1,252,928 | +0.16(+1.52%) |
Apr 25, 2011 | 10.85 | 10.89 | 10.82 | 10.87 | 1,018,583 | -0.05(-0.42%) |
Apr 21, 2011 | 10.96 | 10.98 | 10.89 | 10.92 | 788,858 | -0.00(-0.03%) |
Apr 20, 2011 | 10.94 | 10.99 | 10.88 | 10.92 | 1,482,323 | +0.06(+0.53%) |
Apr 19, 2011 | 10.85 | 10.88 | 10.74 | 10.86 | 2,011,081 | +0.06(+0.52%) |
Apr 18, 2011 | 10.86 | 10.89 | 10.77 | 10.81 | 2,014,286 | -0.11(-1.01%) |
Apr 15, 2011 | 10.88 | 10.98 | 10.82 | 10.92 | 2,017,775 | +0.08(+0.70%) |
Apr 14, 2011 | 10.83 | 10.87 | 10.75 | 10.84 | 1,763,126 | -0.01(-0.07%) |
Apr 13, 2011 | 10.57 | 10.88 | 10.54 | 10.85 | 3,401,341 | +0.30(+2.82%) |
Apr 12, 2011 | 10.52 | 10.60 | 10.48 | 10.55 | 2,538,064 | +0.01(+0.07%) |
Apr 11, 2011 | 10.59 | 10.65 | 10.54 | 10.54 | 2,069,937 | -0.05(-0.47%) |
Apr 08, 2011 | 10.64 | 10.67 | 10.53 | 10.59 | 1,828,010 | -0.04(-0.39%) |
Apr 07, 2011 | 10.66 | 10.69 | 10.55 | 10.64 | 2,235,483 | -0.04(-0.39%) |
Apr 06, 2011 | 10.72 | 10.75 | 10.65 | 10.68 | 2,558,008 | -0.02(-0.21%) |
Apr 05, 2011 | 10.70 | 10.77 | 10.66 | 10.70 | 1,888,656 | -0.02(-0.21%) |
Apr 04, 2011 | 10.79 | 10.79 | 10.67 | 10.72 | 2,426,041 | -0.06(-0.57%) |
Apr 01, 2011 | 10.66 | 10.79 | 10.64 | 10.78 | 1,985,497 | +0.15(+1.40%) |
Mar 31, 2011 | 10.67 | 10.70 | 10.61 | 10.64 | 2,100,553 | -0.04(-0.39%) |
Mar 30, 2011 | 10.75 | 10.78 | 10.65 | 10.68 | 2,568,997 | -0.06(-0.53%) |
Mar 29, 2011 | 10.67 | 10.73 | 10.61 | 10.73 | 1,505,548 | +0.10(+0.90%) |
Mar 28, 2011 | 10.73 | 10.73 | 10.64 | 10.64 | 1,886,887 | -0.08(-0.71%) |
Mar 25, 2011 | 10.57 | 10.76 | 10.56 | 10.72 | 2,112,574 | +0.19(+1.78%) |
Mar 24, 2011 | 10.52 | 10.57 | 10.50 | 10.53 | 1,737,677 | +0.05(+0.51%) |
Mar 23, 2011 | 10.52 | 10.53 | 10.41 | 10.47 | 1,975,358 | -0.05(-0.51%) |
Mar 22, 2011 | 10.56 | 10.60 | 10.40 | 10.53 | 2,500,551 | -0.14(-1.32%) |
Mar 21, 2011 | 10.76 | 10.76 | 10.64 | 10.67 | 3,448,867 | +0.11(+1.01%) |
Mar 18, 2011 | 10.42 | 10.57 | 10.42 | 10.56 | 3,083,528 | +0.23(+2.22%) |
Mar 17, 2011 | 10.38 | 10.45 | 10.32 | 10.33 | 1,645,619 | +0.05(+0.48%) |
Mar 16, 2011 | 10.37 | 10.41 | 10.18 | 10.28 | 3,289,813 | -0.11(-1.10%) |
Mar 15, 2011 | 10.39 | 10.44 | 10.35 | 10.40 | 2,167,775 | -0.13(-1.20%) |
Mar 14, 2011 | 10.56 | 10.63 | 10.48 | 10.52 | 1,732,774 | -0.07(-0.68%) |
Mar 11, 2011 | 10.51 | 10.65 | 10.51 | 10.60 | 1,377,285 | +0.06(+0.62%) |
Mar 10, 2011 | 10.52 | 10.58 | 10.45 | 10.53 | 2,094,195 | -0.08(-0.72%) |
Mar 09, 2011 | 10.51 | 10.62 | 10.49 | 10.61 | 1,670,081 | +0.08(+0.80%) |
Mar 08, 2011 | 10.39 | 10.53 | 10.36 | 10.52 | 3,561,311 | +0.16(+1.55%) |
Mar 07, 2011 | 10.47 | 10.55 | 10.33 | 10.36 | 3,376,182 | -0.11(-1.06%) |
Mar 04, 2011 | 10.52 | 10.58 | 10.41 | 10.47 | 1,973,673 | -0.07(-0.69%) |
Mar 03, 2011 | 10.46 | 10.60 | 10.40 | 10.55 | 3,493,132 | +0.15(+1.47%) |
Mar 02, 2011 | 10.35 | 10.41 | 10.26 | 10.39 | 2,425,384 | +0.05(+0.52%) |