Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.34 | 11.45 | 11.29 | 11.29 | 1,766,621 | -0.04(-0.37%) |
May 23, 2011 | 11.17 | 11.40 | 11.06 | 11.34 | 1,417,377 | +0.04(+0.31%) |
May 20, 2011 | 11.29 | 11.38 | 11.23 | 11.30 | 865,200 | -0.04(-0.31%) |
May 19, 2011 | 11.34 | 11.40 | 11.27 | 11.34 | 931,116 | +0.05(+0.44%) |
May 18, 2011 | 11.05 | 11.29 | 10.91 | 11.29 | 773,516 | +0.23(+2.05%) |
May 17, 2011 | 10.94 | 11.07 | 10.87 | 11.06 | 502,717 | +0.04(+0.39%) |
May 16, 2011 | 11.16 | 11.30 | 11.02 | 11.02 | 581,868 | -0.26(-2.26%) |
May 13, 2011 | 11.33 | 11.42 | 11.21 | 11.27 | 535,207 | -0.04(-0.38%) |
May 12, 2011 | 11.17 | 11.36 | 11.09 | 11.32 | 598,616 | +0.13(+1.14%) |
May 11, 2011 | 11.24 | 11.31 | 11.16 | 11.19 | 1,539,487 | -0.10(-0.88%) |
May 10, 2011 | 11.12 | 11.29 | 11.08 | 11.29 | 720,270 | +0.21(+1.86%) |
May 09, 2011 | 10.88 | 11.11 | 10.85 | 11.08 | 681,568 | +0.16(+1.49%) |
May 06, 2011 | 10.93 | 10.98 | 10.80 | 10.92 | 1,126,160 | +0.11(+1.05%) |
May 05, 2011 | 10.70 | 10.85 | 10.66 | 10.81 | 1,060,753 | +0.07(+0.66%) |
May 04, 2011 | 10.86 | 10.87 | 10.60 | 10.73 | 929,542 | -0.15(-1.37%) |
May 03, 2011 | 10.93 | 10.97 | 10.78 | 10.88 | 1,087,867 | -0.08(-0.77%) |
May 02, 2011 | 11.00 | 11.00 | 10.95 | 10.97 | 1,130,145 | -0.09(-0.83%) |
Apr 29, 2011 | 11.24 | 11.24 | 10.95 | 11.06 | 1,280,916 | -0.19(-1.70%) |
Apr 28, 2011 | 11.10 | 11.28 | 11.09 | 11.25 | 951,997 | -0.08(-0.69%) |
Apr 27, 2011 | 11.29 | 11.38 | 11.27 | 11.33 | 614,069 | +0.03(+0.25%) |
Apr 26, 2011 | 11.36 | 11.46 | 11.26 | 11.30 | 1,381,439 | -0.04(-0.37%) |
Apr 25, 2011 | 11.33 | 11.35 | 11.31 | 11.34 | 686,926 | +0.00(+0.00%) |
Apr 21, 2011 | 11.38 | 11.42 | 11.26 | 11.34 | 629,847 | +0.01(+0.13%) |
Apr 20, 2011 | 11.36 | 11.41 | 11.27 | 11.33 | 603,849 | +0.09(+0.76%) |
Apr 19, 2011 | 11.26 | 11.30 | 11.20 | 11.24 | 705,905 | +0.04(+0.38%) |
Apr 18, 2011 | 11.12 | 11.29 | 11.08 | 11.20 | 2,107,525 | -0.08(-0.69%) |
Apr 15, 2011 | 10.97 | 11.35 | 10.94 | 11.28 | 1,535,209 | +0.29(+2.65%) |
Apr 14, 2011 | 10.85 | 11.01 | 10.76 | 10.99 | 552,657 | +0.04(+0.39%) |
Apr 13, 2011 | 10.95 | 11.05 | 10.89 | 10.95 | 570,177 | +0.01(+0.13%) |
Apr 12, 2011 | 10.87 | 11.02 | 10.85 | 10.93 | 647,102 | -0.05(-0.45%) |
Apr 11, 2011 | 11.24 | 11.29 | 10.94 | 10.98 | 646,115 | -0.28(-2.46%) |
Apr 08, 2011 | 11.53 | 11.57 | 11.22 | 11.26 | 736,452 | -0.18(-1.61%) |
Apr 07, 2011 | 11.53 | 11.69 | 11.37 | 11.44 | 849,992 | -0.15(-1.28%) |
Apr 06, 2011 | 11.59 | 11.68 | 11.55 | 11.59 | 3,004,119 | +0.07(+0.62%) |
Apr 05, 2011 | 11.49 | 11.62 | 11.49 | 11.52 | 991,521 | -0.01(-0.06%) |
Apr 04, 2011 | 11.66 | 11.78 | 11.52 | 11.53 | 1,795,831 | -0.11(-0.97%) |
Apr 01, 2011 | 11.74 | 11.83 | 11.61 | 11.64 | 1,909,023 | -0.06(-0.48%) |
Mar 31, 2011 | 11.75 | 11.81 | 11.68 | 11.70 | 968,868 | -0.05(-0.42%) |
Mar 30, 2011 | 11.81 | 11.88 | 11.71 | 11.75 | 714,359 | -0.01(-0.06%) |
Mar 29, 2011 | 11.71 | 11.81 | 11.71 | 11.76 | 1,094,269 | -0.02(-0.18%) |
Mar 28, 2011 | 11.81 | 11.86 | 11.75 | 11.78 | 1,442,219 | -0.01(-0.12%) |
Mar 25, 2011 | 11.76 | 11.88 | 11.72 | 11.79 | 5,750,720 | +0.08(+0.67%) |
Mar 24, 2011 | 11.78 | 11.81 | 11.64 | 11.71 | 701,564 | -0.03(-0.24%) |
Mar 23, 2011 | 11.84 | 11.89 | 11.61 | 11.74 | 750,377 | -0.12(-1.02%) |
Mar 22, 2011 | 12.07 | 12.15 | 11.83 | 11.86 | 1,240,205 | -0.23(-1.93%) |
Mar 21, 2011 | 12.28 | 12.31 | 12.06 | 12.10 | 804,122 | +0.19(+1.61%) |
Mar 18, 2011 | 11.88 | 11.97 | 11.85 | 11.90 | 1,293,626 | +0.02(+0.18%) |
Mar 17, 2011 | 11.64 | 12.01 | 11.61 | 11.88 | 2,085,198 | +0.44(+3.84%) |
Mar 16, 2011 | 11.41 | 11.73 | 11.27 | 11.44 | 943,802 | +0.12(+1.07%) |
Mar 15, 2011 | 11.35 | 11.41 | 11.28 | 11.32 | 629,030 | -0.13(-1.12%) |
Mar 14, 2011 | 11.37 | 11.72 | 11.27 | 11.45 | 471,636 | -0.02(-0.18%) |
Mar 11, 2011 | 11.30 | 11.53 | 11.30 | 11.47 | 496,270 | +0.07(+0.62%) |
Mar 10, 2011 | 11.41 | 11.47 | 11.30 | 11.40 | 915,437 | -0.21(-1.77%) |
Mar 09, 2011 | 11.52 | 11.65 | 11.42 | 11.61 | 515,566 | +0.09(+0.80%) |
Mar 08, 2011 | 11.30 | 11.71 | 11.30 | 11.51 | 643,441 | +0.20(+1.76%) |
Mar 07, 2011 | 11.34 | 11.64 | 11.13 | 11.32 | 661,205 | +0.02(+0.19%) |
Mar 04, 2011 | 11.34 | 11.51 | 11.23 | 11.29 | 469,238 | -0.03(-0.25%) |
Mar 03, 2011 | 11.19 | 11.37 | 11.17 | 11.32 | 663,431 | +0.26(+2.31%) |
Mar 02, 2011 | 11.01 | 11.15 | 10.95 | 11.07 | 386,266 | +0.07(+0.64%) |