Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.67 | 10.88 | 10.61 | 10.67 | 2,476,867 | +0.10(+0.96%) |
May 23, 2011 | 10.60 | 10.68 | 10.52 | 10.57 | 1,056,718 | -0.17(-1.55%) |
May 20, 2011 | 10.87 | 10.87 | 10.65 | 10.74 | 1,060,043 | -0.12(-1.13%) |
May 19, 2011 | 11.02 | 11.05 | 10.62 | 10.86 | 2,830,030 | -0.12(-1.12%) |
May 18, 2011 | 11.13 | 11.14 | 10.96 | 10.99 | 2,651,864 | -0.09(-0.85%) |
May 17, 2011 | 11.12 | 11.27 | 10.99 | 11.08 | 1,388,089 | -0.08(-0.71%) |
May 16, 2011 | 11.07 | 11.46 | 10.99 | 11.16 | 908,688 | +0.02(+0.19%) |
May 13, 2011 | 11.45 | 11.51 | 11.10 | 11.14 | 947,353 | -0.28(-2.47%) |
May 12, 2011 | 11.30 | 11.59 | 11.24 | 11.42 | 1,147,706 | +0.09(+0.83%) |
May 11, 2011 | 11.61 | 11.66 | 11.20 | 11.33 | 1,399,396 | -0.36(-3.09%) |
May 10, 2011 | 11.56 | 11.74 | 11.40 | 11.69 | 1,008,902 | +0.18(+1.57%) |
May 09, 2011 | 11.35 | 11.59 | 11.28 | 11.51 | 827,636 | +0.17(+1.47%) |
May 06, 2011 | 11.47 | 11.59 | 11.24 | 11.34 | 1,072,391 | +0.07(+0.58%) |
May 05, 2011 | 11.34 | 11.60 | 11.22 | 11.27 | 1,016,781 | -0.18(-1.58%) |
May 04, 2011 | 11.72 | 11.74 | 11.44 | 11.46 | 925,815 | -0.25(-2.16%) |
May 03, 2011 | 11.82 | 11.93 | 11.59 | 11.71 | 1,263,404 | -0.18(-1.52%) |
May 02, 2011 | 11.90 | 11.91 | 11.85 | 11.89 | 725,663 | -0.22(-1.85%) |
Apr 29, 2011 | 12.11 | 12.18 | 11.98 | 12.11 | 841,271 | +0.04(+0.30%) |
Apr 28, 2011 | 12.06 | 12.29 | 11.93 | 12.08 | 1,548,043 | -0.02(-0.18%) |
Apr 27, 2011 | 12.05 | 12.13 | 11.77 | 12.10 | 1,277,089 | +0.06(+0.48%) |
Apr 26, 2011 | 11.84 | 12.07 | 11.73 | 12.04 | 904,692 | +0.28(+2.40%) |
Apr 25, 2011 | 11.95 | 11.98 | 11.74 | 11.76 | 888,048 | -0.14(-1.21%) |
Apr 21, 2011 | 11.94 | 11.94 | 11.84 | 11.90 | 768,068 | +0.03(+0.24%) |
Apr 20, 2011 | 11.93 | 11.93 | 11.74 | 11.87 | 1,112,948 | +0.20(+1.67%) |
Apr 19, 2011 | 11.63 | 11.74 | 11.48 | 11.68 | 1,395,959 | +0.13(+1.13%) |
Apr 18, 2011 | 11.61 | 11.63 | 11.33 | 11.55 | 1,713,111 | -0.21(-1.78%) |
Apr 15, 2011 | 11.66 | 11.77 | 11.56 | 11.76 | 1,198,902 | +0.12(+0.99%) |
Apr 14, 2011 | 11.64 | 11.80 | 11.59 | 11.64 | 1,834,360 | -0.07(-0.56%) |
Apr 13, 2011 | 11.99 | 12.03 | 11.56 | 11.71 | 1,616,702 | -0.16(-1.34%) |
Apr 12, 2011 | 11.78 | 12.04 | 11.73 | 11.87 | 1,676,227 | -0.04(-0.36%) |
Apr 11, 2011 | 12.32 | 12.35 | 11.81 | 11.91 | 1,666,197 | -0.36(-2.94%) |
Apr 08, 2011 | 12.70 | 12.73 | 12.19 | 12.27 | 1,146,191 | -0.27(-2.13%) |
Apr 07, 2011 | 12.58 | 12.76 | 12.50 | 12.54 | 1,041,277 | -0.03(-0.23%) |
Apr 06, 2011 | 12.88 | 12.89 | 12.52 | 12.57 | 1,714,330 | -0.21(-1.64%) |
Apr 05, 2011 | 12.64 | 12.87 | 12.53 | 12.78 | 1,869,762 | +0.09(+0.74%) |
Apr 04, 2011 | 12.63 | 12.77 | 12.60 | 12.68 | 1,339,661 | +0.10(+0.80%) |
Apr 01, 2011 | 12.45 | 12.69 | 12.39 | 12.58 | 1,750,360 | +0.10(+0.81%) |
Mar 31, 2011 | 12.50 | 12.59 | 12.38 | 12.48 | 2,461,114 | -0.01(-0.12%) |
Mar 30, 2011 | 12.41 | 12.53 | 12.13 | 12.50 | 2,759,880 | +0.23(+1.89%) |
Mar 29, 2011 | 12.08 | 12.30 | 12.00 | 12.26 | 2,182,749 | +0.20(+1.67%) |
Mar 28, 2011 | 11.90 | 12.16 | 11.82 | 12.06 | 2,732,591 | +0.20(+1.69%) |
Mar 25, 2011 | 11.60 | 11.98 | 11.59 | 11.86 | 2,545,524 | +0.28(+2.42%) |
Mar 24, 2011 | 11.42 | 11.66 | 11.30 | 11.58 | 1,957,436 | +0.24(+2.09%) |
Mar 23, 2011 | 11.20 | 11.53 | 11.07 | 11.35 | 2,438,993 | +0.09(+0.77%) |
Mar 22, 2011 | 11.35 | 11.66 | 11.18 | 11.26 | 3,111,418 | -0.27(-2.30%) |
Mar 21, 2011 | 11.52 | 11.58 | 11.42 | 11.53 | 1,679,993 | +0.23(+2.03%) |
Mar 18, 2011 | 11.48 | 11.48 | 11.17 | 11.30 | 4,293,283 | -0.01(-0.13%) |
Mar 17, 2011 | 11.32 | 11.50 | 11.22 | 11.31 | 1,362,516 | +0.22(+1.94%) |
Mar 16, 2011 | 11.37 | 11.56 | 11.02 | 11.09 | 2,549,225 | -0.29(-2.52%) |
Mar 15, 2011 | 11.38 | 11.48 | 11.37 | 11.38 | 1,914,571 | -0.01(-0.13%) |
Mar 14, 2011 | 11.37 | 11.59 | 11.26 | 11.40 | 1,746,174 | -0.01(-0.13%) |
Mar 11, 2011 | 11.08 | 11.58 | 11.05 | 11.41 | 1,892,010 | +0.32(+2.85%) |
Mar 10, 2011 | 11.16 | 11.32 | 11.02 | 11.09 | 1,872,938 | -0.24(-2.15%) |
Mar 09, 2011 | 11.30 | 11.38 | 11.02 | 11.34 | 2,337,284 | +0.03(+0.25%) |
Mar 08, 2011 | 11.30 | 11.50 | 11.05 | 11.31 | 2,351,658 | +0.07(+0.64%) |
Mar 07, 2011 | 11.69 | 11.73 | 11.09 | 11.24 | 2,388,434 | -0.44(-3.75%) |
Mar 04, 2011 | 11.77 | 11.88 | 11.53 | 11.68 | 1,340,189 | -0.13(-1.09%) |
Mar 03, 2011 | 11.78 | 11.90 | 11.71 | 11.81 | 1,104,464 | +0.20(+1.73%) |
Mar 02, 2011 | 11.43 | 11.76 | 11.36 | 11.60 | 1,303,002 | +0.19(+1.70%) |