Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.32 | 10.48 | 10.31 | 10.45 | 4,354,119 | +0.20(+2.00%) |
May 23, 2011 | 10.22 | 10.33 | 10.17 | 10.24 | 4,805,205 | -0.11(-1.02%) |
May 20, 2011 | 10.38 | 10.49 | 10.15 | 10.35 | 6,388,474 | +0.07(+0.71%) |
May 19, 2011 | 10.22 | 10.32 | 10.16 | 10.28 | 4,207,873 | +0.03(+0.32%) |
May 18, 2011 | 10.24 | 10.32 | 10.14 | 10.24 | 4,144,931 | +0.07(+0.71%) |
May 17, 2011 | 10.06 | 10.21 | 9.972 | 10.17 | 6,257,536 | +0.01(+0.13%) |
May 16, 2011 | 10.11 | 10.32 | 10.10 | 10.16 | 6,061,705 | +0.03(+0.33%) |
May 13, 2011 | 10.24 | 10.30 | 9.986 | 10.12 | 8,037,071 | -0.13(-1.29%) |
May 12, 2011 | 10.13 | 10.36 | 10.01 | 10.26 | 8,728,893 | -0.01(-0.13%) |
May 11, 2011 | 10.50 | 10.52 | 10.15 | 10.27 | 8,780,186 | -0.30(-2.81%) |
May 10, 2011 | 10.57 | 10.65 | 10.52 | 10.57 | 4,321,476 | -0.07(-0.68%) |
May 09, 2011 | 10.55 | 10.65 | 10.47 | 10.64 | 5,448,428 | +0.13(+1.26%) |
May 06, 2011 | 10.66 | 10.82 | 10.48 | 10.51 | 7,787,872 | +0.01(+0.13%) |
May 05, 2011 | 10.73 | 10.76 | 10.38 | 10.49 | 9,227,834 | -0.50(-4.56%) |
May 04, 2011 | 11.10 | 11.12 | 10.78 | 11.00 | 7,499,059 | -0.10(-0.89%) |
May 03, 2011 | 11.52 | 11.57 | 10.97 | 11.09 | 9,735,575 | -0.43(-3.72%) |
May 02, 2011 | 11.57 | 11.58 | 11.44 | 11.52 | 5,976,684 | -0.25(-2.13%) |
Apr 29, 2011 | 11.67 | 11.85 | 11.54 | 11.77 | 7,487,635 | +0.25(+2.18%) |
Apr 28, 2011 | 11.59 | 11.74 | 11.50 | 11.52 | 4,869,451 | -0.20(-1.69%) |
Apr 27, 2011 | 11.71 | 11.72 | 11.45 | 11.72 | 7,724,944 | +0.13(+1.14%) |
Apr 26, 2011 | 11.71 | 11.75 | 11.53 | 11.59 | 3,255,885 | -0.17(-1.40%) |
Apr 25, 2011 | 11.86 | 11.89 | 11.68 | 11.75 | 3,177,151 | -0.09(-0.78%) |
Apr 21, 2011 | 11.83 | 11.91 | 11.74 | 11.85 | 4,594,839 | +0.05(+0.39%) |
Apr 20, 2011 | 11.79 | 11.91 | 11.75 | 11.80 | 4,990,824 | +0.13(+1.13%) |
Apr 19, 2011 | 11.58 | 11.68 | 11.46 | 11.67 | 4,663,599 | +0.09(+0.80%) |
Apr 18, 2011 | 11.65 | 11.77 | 11.40 | 11.58 | 9,985,564 | -0.22(-1.90%) |
Apr 15, 2011 | 11.74 | 11.83 | 11.64 | 11.80 | 4,019,418 | -0.06(-0.50%) |
Apr 14, 2011 | 11.67 | 11.91 | 11.66 | 11.86 | 6,121,553 | +0.13(+1.13%) |
Apr 13, 2011 | 11.94 | 12.01 | 11.62 | 11.73 | 5,198,990 | -0.14(-1.17%) |
Apr 12, 2011 | 12.01 | 12.02 | 11.78 | 11.87 | 4,368,593 | -0.11(-0.88%) |
Apr 11, 2011 | 12.12 | 12.20 | 11.88 | 11.97 | 4,513,240 | -0.27(-2.21%) |
Apr 08, 2011 | 12.06 | 12.34 | 12.04 | 12.24 | 5,244,710 | +0.26(+2.20%) |
Apr 07, 2011 | 12.04 | 12.15 | 11.87 | 11.98 | 4,023,970 | -0.15(-1.25%) |
Apr 06, 2011 | 12.12 | 12.20 | 12.01 | 12.13 | 3,842,821 | +0.06(+0.49%) |
Apr 05, 2011 | 11.64 | 12.11 | 11.64 | 12.07 | 5,817,150 | +0.46(+3.92%) |
Apr 04, 2011 | 11.72 | 11.75 | 11.58 | 11.62 | 2,439,610 | +0.04(+0.34%) |
Apr 01, 2011 | 11.56 | 11.69 | 11.44 | 11.58 | 5,282,279 | +0.05(+0.46%) |
Mar 31, 2011 | 11.52 | 11.56 | 11.42 | 11.52 | 3,752,690 | +0.11(+0.92%) |
Mar 30, 2011 | 11.42 | 11.42 | 11.42 | 11.42 | 4,677,825 | +0.30(+2.73%) |
Mar 29, 2011 | 11.12 | 11.30 | 11.08 | 11.11 | 5,010,954 | +0.06(+0.54%) |
Mar 28, 2011 | 10.96 | 11.17 | 10.92 | 11.05 | 4,511,110 | -0.05(-0.42%) |
Mar 25, 2011 | 11.15 | 11.23 | 11.04 | 11.10 | 4,541,672 | -0.14(-1.23%) |
Mar 24, 2011 | 11.38 | 11.54 | 11.17 | 11.24 | 8,928,712 | +0.02(+0.18%) |
Mar 23, 2011 | 10.90 | 11.24 | 10.88 | 11.22 | 5,536,096 | +0.32(+2.91%) |
Mar 22, 2011 | 10.76 | 10.92 | 10.73 | 10.90 | 5,100,880 | -0.19(-1.73%) |
Mar 21, 2011 | 11.05 | 11.09 | 11.00 | 11.09 | 2,640,305 | +0.26(+2.44%) |
Mar 18, 2011 | 10.90 | 10.93 | 10.71 | 10.83 | 5,468,813 | +0.02(+0.18%) |
Mar 17, 2011 | 10.79 | 10.90 | 10.65 | 10.81 | 4,775,778 | -0.03(-0.30%) |
Mar 16, 2011 | 11.17 | 11.21 | 10.71 | 10.84 | 5,622,503 | -0.40(-3.52%) |
Mar 15, 2011 | 11.04 | 11.27 | 11.04 | 11.24 | 6,309,733 | -0.30(-2.57%) |
Mar 14, 2011 | 11.50 | 11.58 | 11.42 | 11.54 | 3,036,071 | +0.07(+0.58%) |
Mar 11, 2011 | 11.21 | 11.60 | 11.15 | 11.47 | 4,776,700 | +0.18(+1.58%) |
Mar 10, 2011 | 11.29 | 11.42 | 11.17 | 11.29 | 5,705,097 | -0.32(-2.73%) |
Mar 09, 2011 | 11.71 | 11.75 | 11.56 | 11.61 | 3,573,383 | -0.07(-0.63%) |
Mar 08, 2011 | 11.59 | 11.77 | 11.43 | 11.68 | 6,391,697 | +0.20(+1.77%) |
Mar 07, 2011 | 11.74 | 11.75 | 11.44 | 11.48 | 4,491,816 | -0.06(-0.51%) |
Mar 04, 2011 | 11.62 | 11.66 | 11.45 | 11.54 | 7,041,648 | -0.13(-1.12%) |
Mar 03, 2011 | 11.78 | 11.83 | 11.62 | 11.67 | 5,948,149 | -0.23(-1.93%) |
Mar 02, 2011 | 11.88 | 12.03 | 11.77 | 11.90 | 5,324,519 | +0.16(+1.40%) |