Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.71 | 11.88 | 11.65 | 11.73 | 2,016,512 | +0.03(+0.23%) |
May 23, 2011 | 11.37 | 11.90 | 11.37 | 11.71 | 3,354,406 | -0.13(-1.10%) |
May 20, 2011 | 12.10 | 12.14 | 11.69 | 11.84 | 2,961,384 | -0.32(-2.60%) |
May 19, 2011 | 13.06 | 13.11 | 12.10 | 12.15 | 9,378,149 | -1.98(-14.01%) |
May 18, 2011 | 13.85 | 14.15 | 13.84 | 14.13 | 1,489,634 | +0.37(+2.72%) |
May 17, 2011 | 13.66 | 13.79 | 13.47 | 13.76 | 1,352,194 | +0.01(+0.09%) |
May 16, 2011 | 13.64 | 13.89 | 13.57 | 13.74 | 1,463,127 | +0.00(+0.00%) |
May 13, 2011 | 13.68 | 13.86 | 13.64 | 13.74 | 1,048,462 | +0.09(+0.69%) |
May 12, 2011 | 13.35 | 13.67 | 13.23 | 13.65 | 833,288 | +0.27(+2.05%) |
May 11, 2011 | 13.51 | 13.56 | 13.23 | 13.38 | 765,221 | -0.12(-0.92%) |
May 10, 2011 | 13.33 | 13.51 | 13.19 | 13.50 | 1,297,079 | +0.35(+2.62%) |
May 09, 2011 | 13.26 | 13.26 | 13.02 | 13.15 | 1,518,005 | -0.09(-0.71%) |
May 06, 2011 | 13.62 | 13.67 | 13.19 | 13.25 | 1,038,907 | -0.17(-1.30%) |
May 05, 2011 | 13.41 | 13.79 | 13.30 | 13.42 | 1,292,103 | -0.02(-0.13%) |
May 04, 2011 | 13.45 | 13.61 | 13.22 | 13.44 | 1,635,663 | -0.01(-0.04%) |
May 03, 2011 | 13.32 | 13.66 | 13.29 | 13.45 | 1,134,501 | +0.13(+1.00%) |
May 02, 2011 | 13.30 | 13.33 | 13.27 | 13.31 | 988,103 | -0.11(-0.79%) |
Apr 29, 2011 | 13.64 | 13.66 | 13.39 | 13.42 | 625,984 | -0.18(-1.34%) |
Apr 28, 2011 | 13.51 | 13.68 | 13.50 | 13.60 | 490,395 | +0.02(+0.15%) |
Apr 27, 2011 | 13.49 | 13.63 | 13.36 | 13.58 | 733,480 | +0.14(+1.03%) |
Apr 26, 2011 | 13.50 | 13.60 | 13.30 | 13.44 | 605,402 | +0.01(+0.11%) |
Apr 25, 2011 | 13.23 | 13.51 | 13.23 | 13.43 | 1,084,694 | +0.35(+2.66%) |
Apr 21, 2011 | 13.42 | 13.42 | 13.03 | 13.08 | 914,921 | -0.26(-1.92%) |
Apr 20, 2011 | 13.16 | 13.49 | 13.16 | 13.34 | 994,957 | +0.37(+2.84%) |
Apr 19, 2011 | 13.08 | 13.23 | 12.92 | 12.97 | 848,057 | -0.09(-0.66%) |
Apr 18, 2011 | 13.09 | 13.15 | 12.86 | 13.05 | 1,424,773 | -0.18(-1.36%) |
Apr 15, 2011 | 13.15 | 13.35 | 13.12 | 13.23 | 1,561,145 | +0.12(+0.88%) |
Apr 14, 2011 | 12.85 | 13.14 | 12.82 | 13.12 | 1,191,485 | +0.25(+1.97%) |
Apr 13, 2011 | 13.03 | 13.11 | 12.72 | 12.87 | 1,283,927 | -0.08(-0.59%) |
Apr 12, 2011 | 12.92 | 13.15 | 12.84 | 12.94 | 1,471,213 | -0.04(-0.27%) |
Apr 11, 2011 | 12.80 | 13.07 | 12.69 | 12.98 | 1,665,010 | +0.16(+1.24%) |
Apr 08, 2011 | 12.85 | 12.95 | 12.56 | 12.82 | 3,159,869 | -0.26(-2.02%) |
Apr 07, 2011 | 12.04 | 13.36 | 11.95 | 13.08 | 4,807,201 | +1.18(+9.89%) |
Apr 06, 2011 | 11.98 | 12.09 | 11.71 | 11.91 | 1,077,905 | +0.02(+0.17%) |
Apr 05, 2011 | 11.40 | 11.96 | 11.37 | 11.89 | 1,624,909 | +0.41(+3.53%) |
Apr 04, 2011 | 11.61 | 11.66 | 11.43 | 11.48 | 864,804 | -0.08(-0.69%) |
Apr 01, 2011 | 11.97 | 12.01 | 11.49 | 11.56 | 1,399,332 | -0.31(-2.57%) |
Mar 31, 2011 | 11.76 | 11.98 | 11.67 | 11.86 | 1,933,941 | +0.10(+0.87%) |
Mar 30, 2011 | 11.48 | 11.78 | 11.42 | 11.76 | 2,056,930 | +0.32(+2.80%) |
Mar 29, 2011 | 11.09 | 11.46 | 11.06 | 11.44 | 1,608,197 | +0.35(+3.18%) |
Mar 28, 2011 | 11.10 | 11.34 | 11.02 | 11.09 | 1,205,102 | +0.06(+0.56%) |
Mar 25, 2011 | 11.04 | 11.30 | 11.00 | 11.03 | 952,720 | +0.06(+0.51%) |
Mar 24, 2011 | 10.85 | 11.03 | 10.84 | 10.97 | 921,076 | +0.21(+1.91%) |
Mar 23, 2011 | 10.65 | 10.81 | 10.35 | 10.77 | 1,105,558 | +0.05(+0.47%) |
Mar 22, 2011 | 10.80 | 10.85 | 10.69 | 10.72 | 795,272 | -0.06(-0.54%) |
Mar 21, 2011 | 10.70 | 10.79 | 10.65 | 10.78 | 1,510,361 | +0.25(+2.37%) |
Mar 18, 2011 | 10.74 | 10.75 | 10.37 | 10.53 | 4,047,658 | -0.11(-1.02%) |
Mar 17, 2011 | 10.92 | 11.10 | 10.63 | 10.63 | 1,450,558 | -0.13(-1.17%) |
Mar 16, 2011 | 11.16 | 11.26 | 10.75 | 10.76 | 1,988,879 | -0.38(-3.40%) |
Mar 15, 2011 | 11.08 | 11.23 | 11.04 | 11.14 | 1,699,075 | +0.06(+0.50%) |
Mar 14, 2011 | 11.27 | 11.39 | 10.92 | 11.08 | 1,536,625 | -0.25(-2.23%) |
Mar 11, 2011 | 11.10 | 11.39 | 10.87 | 11.34 | 1,330,719 | +0.20(+1.77%) |
Mar 10, 2011 | 11.31 | 11.31 | 10.76 | 11.14 | 1,934,292 | +0.11(+0.96%) |
Mar 09, 2011 | 10.81 | 11.24 | 10.67 | 11.03 | 1,919,197 | +0.20(+1.82%) |
Mar 08, 2011 | 10.78 | 10.90 | 10.59 | 10.84 | 1,427,349 | +0.04(+0.35%) |
Mar 07, 2011 | 10.99 | 11.05 | 10.73 | 10.80 | 1,535,658 | -0.10(-0.92%) |
Mar 04, 2011 | 11.19 | 11.20 | 10.77 | 10.90 | 1,773,255 | -0.24(-2.19%) |
Mar 03, 2011 | 11.38 | 11.60 | 11.13 | 11.14 | 1,987,721 | -0.33(-2.84%) |
Mar 02, 2011 | 11.43 | 11.59 | 11.26 | 11.47 | 1,249,099 | +0.00(+0.00%) |