Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.67 | 11.67 | 11.60 | 11.64 | 1,458,039 | +0.02(+0.20%) |
May 23, 2011 | 11.66 | 11.66 | 11.55 | 11.62 | 1,188,130 | -0.14(-1.16%) |
May 20, 2011 | 11.85 | 11.88 | 11.75 | 11.75 | 1,334,931 | -0.09(-0.77%) |
May 19, 2011 | 11.97 | 12.00 | 11.81 | 11.84 | 1,523,389 | -0.06(-0.53%) |
May 18, 2011 | 11.70 | 11.92 | 11.67 | 11.91 | 1,177,570 | +0.24(+2.10%) |
May 17, 2011 | 11.77 | 11.80 | 11.63 | 11.66 | 1,807,358 | -0.14(-1.15%) |
May 16, 2011 | 11.57 | 11.84 | 11.57 | 11.80 | 1,775,143 | +0.18(+1.56%) |
May 13, 2011 | 11.74 | 11.74 | 11.57 | 11.62 | 1,391,441 | -0.05(-0.43%) |
May 12, 2011 | 11.49 | 11.67 | 11.41 | 11.67 | 1,236,485 | +0.15(+1.34%) |
May 11, 2011 | 11.58 | 11.62 | 11.46 | 11.51 | 961,226 | -0.10(-0.86%) |
May 10, 2011 | 11.51 | 11.62 | 11.51 | 11.61 | 983,691 | +0.10(+0.91%) |
May 09, 2011 | 11.49 | 11.60 | 11.41 | 11.51 | 1,069,912 | -0.01(-0.12%) |
May 06, 2011 | 11.58 | 11.59 | 11.47 | 11.52 | 1,688,212 | +0.07(+0.63%) |
May 05, 2011 | 11.46 | 11.57 | 11.38 | 11.45 | 1,328,390 | -0.05(-0.47%) |
May 04, 2011 | 11.50 | 11.54 | 11.40 | 11.50 | 1,020,688 | -0.02(-0.16%) |
May 03, 2011 | 11.52 | 11.59 | 11.46 | 11.52 | 816,463 | -0.04(-0.31%) |
May 02, 2011 | 11.57 | 11.57 | 11.55 | 11.56 | 1,206,651 | -0.15(-1.28%) |
Apr 29, 2011 | 11.64 | 11.71 | 11.54 | 11.71 | 1,608,110 | +0.06(+0.51%) |
Apr 28, 2011 | 11.45 | 11.66 | 11.41 | 11.65 | 3,143,011 | +0.24(+2.10%) |
Apr 27, 2011 | 11.36 | 11.46 | 11.32 | 11.41 | 2,519,447 | +0.03(+0.28%) |
Apr 26, 2011 | 11.33 | 11.39 | 11.25 | 11.38 | 1,842,491 | +0.05(+0.40%) |
Apr 25, 2011 | 11.38 | 11.39 | 11.31 | 11.33 | 1,848,762 | -0.06(-0.52%) |
Apr 21, 2011 | 11.48 | 11.48 | 11.37 | 11.39 | 1,770,908 | -0.07(-0.59%) |
Apr 20, 2011 | 11.46 | 11.52 | 11.38 | 11.46 | 1,938,404 | +0.08(+0.68%) |
Apr 19, 2011 | 11.44 | 11.76 | 11.37 | 11.38 | 2,328,144 | -0.38(-3.20%) |
Apr 18, 2011 | 11.72 | 11.81 | 11.42 | 11.76 | 2,087,329 | -0.08(-0.69%) |
Apr 15, 2011 | 11.85 | 11.97 | 11.83 | 11.84 | 827,059 | -0.00(-0.04%) |
Apr 14, 2011 | 11.86 | 11.94 | 11.83 | 11.84 | 1,023,124 | -0.10(-0.83%) |
Apr 13, 2011 | 11.88 | 11.98 | 11.83 | 11.94 | 788,748 | +0.10(+0.88%) |
Apr 12, 2011 | 11.94 | 11.95 | 11.83 | 11.84 | 638,730 | -0.15(-1.28%) |
Apr 11, 2011 | 12.03 | 12.06 | 11.94 | 11.99 | 669,682 | -0.02(-0.19%) |
Apr 08, 2011 | 12.22 | 12.22 | 11.97 | 12.02 | 1,003,562 | -0.17(-1.41%) |
Apr 07, 2011 | 12.10 | 12.22 | 12.08 | 12.19 | 1,953,445 | +0.07(+0.56%) |
Apr 06, 2011 | 12.18 | 12.26 | 12.12 | 12.12 | 2,299,557 | -0.01(-0.08%) |
Apr 05, 2011 | 12.07 | 12.18 | 12.01 | 12.13 | 1,613,346 | +0.06(+0.49%) |
Apr 04, 2011 | 11.91 | 12.08 | 11.91 | 12.07 | 1,663,198 | +0.16(+1.33%) |
Apr 01, 2011 | 11.78 | 11.91 | 11.74 | 11.91 | 1,499,495 | +0.23(+1.94%) |
Mar 31, 2011 | 11.58 | 11.75 | 11.58 | 11.68 | 1,538,525 | +0.07(+0.62%) |
Mar 30, 2011 | 11.46 | 11.65 | 11.41 | 11.61 | 1,150,420 | +0.19(+1.62%) |
Mar 29, 2011 | 11.30 | 11.48 | 11.29 | 11.43 | 1,149,369 | +0.08(+0.72%) |
Mar 28, 2011 | 11.36 | 11.42 | 11.34 | 11.35 | 854,151 | -0.02(-0.16%) |
Mar 25, 2011 | 11.27 | 11.48 | 11.26 | 11.36 | 1,169,424 | +0.11(+1.01%) |
Mar 24, 2011 | 11.32 | 11.32 | 11.22 | 11.25 | 1,270,342 | -0.03(-0.28%) |
Mar 23, 2011 | 11.23 | 11.34 | 11.15 | 11.28 | 968,068 | +0.01(+0.12%) |
Mar 22, 2011 | 11.32 | 11.40 | 11.25 | 11.27 | 772,347 | -0.07(-0.64%) |
Mar 21, 2011 | 11.36 | 11.36 | 11.30 | 11.34 | 1,372,235 | +0.07(+0.64%) |
Mar 18, 2011 | 11.34 | 11.34 | 11.20 | 11.27 | 1,973,697 | +0.00(+0.00%) |
Mar 17, 2011 | 11.44 | 11.46 | 11.25 | 11.27 | 1,522,136 | -0.04(-0.32%) |
Mar 16, 2011 | 11.32 | 11.44 | 11.22 | 11.30 | 3,306,694 | -0.05(-0.44%) |
Mar 15, 2011 | 11.37 | 11.44 | 11.34 | 11.35 | 1,783,865 | -0.12(-1.03%) |
Mar 14, 2011 | 11.41 | 11.63 | 11.34 | 11.47 | 1,432,542 | -0.04(-0.35%) |
Mar 11, 2011 | 11.20 | 11.55 | 11.17 | 11.51 | 2,962,128 | +0.23(+2.01%) |
Mar 10, 2011 | 11.35 | 11.36 | 11.27 | 11.29 | 1,532,818 | -0.19(-1.62%) |
Mar 09, 2011 | 11.59 | 11.60 | 11.47 | 11.47 | 1,049,157 | -0.17(-1.48%) |
Mar 08, 2011 | 11.46 | 11.65 | 11.45 | 11.64 | 1,539,766 | +0.20(+1.78%) |
Mar 07, 2011 | 11.56 | 11.56 | 11.38 | 11.44 | 2,488,263 | -0.04(-0.32%) |
Mar 04, 2011 | 11.73 | 11.74 | 11.41 | 11.48 | 1,888,477 | -0.26(-2.24%) |
Mar 03, 2011 | 11.60 | 11.79 | 11.51 | 11.74 | 1,544,308 | +0.27(+2.33%) |
Mar 02, 2011 | 11.63 | 11.63 | 11.35 | 11.47 | 1,692,237 | -0.18(-1.55%) |