Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.13 | 11.36 | 11.11 | 11.14 | 14,081,636 | +0.03(+0.30%) |
May 23, 2011 | 10.98 | 11.21 | 10.97 | 11.10 | 16,226,865 | +0.03(+0.28%) |
May 20, 2011 | 10.92 | 11.10 | 10.81 | 11.07 | 17,195,208 | +0.10(+0.90%) |
May 19, 2011 | 11.09 | 11.09 | 10.90 | 10.97 | 14,878,483 | -0.11(-0.97%) |
May 18, 2011 | 10.98 | 11.20 | 10.98 | 11.08 | 18,491,104 | +0.13(+1.15%) |
May 17, 2011 | 11.10 | 11.20 | 10.85 | 10.95 | 37,072,320 | -0.47(-4.14%) |
May 16, 2011 | 11.47 | 11.53 | 11.40 | 11.43 | 13,761,612 | -0.05(-0.48%) |
May 13, 2011 | 11.53 | 11.56 | 11.42 | 11.48 | 10,763,087 | -0.02(-0.20%) |
May 12, 2011 | 11.31 | 11.51 | 11.21 | 11.50 | 15,501,138 | +0.27(+2.36%) |
May 11, 2011 | 11.25 | 11.33 | 11.16 | 11.24 | 9,249,487 | -0.02(-0.21%) |
May 10, 2011 | 11.14 | 11.31 | 11.14 | 11.26 | 12,023,988 | +0.12(+1.06%) |
May 09, 2011 | 11.05 | 11.20 | 11.03 | 11.14 | 11,389,321 | +0.09(+0.83%) |
May 06, 2011 | 11.25 | 11.29 | 11.03 | 11.05 | 15,231,595 | -0.14(-1.22%) |
May 05, 2011 | 10.96 | 11.25 | 10.95 | 11.19 | 25,195,458 | +0.02(+0.21%) |
May 04, 2011 | 11.16 | 11.29 | 11.11 | 11.16 | 13,457,975 | +0.01(+0.11%) |
May 03, 2011 | 11.16 | 11.29 | 11.14 | 11.15 | 14,301,988 | -0.02(-0.21%) |
May 02, 2011 | 11.18 | 11.18 | 11.16 | 11.18 | 8,648,078 | -0.06(-0.58%) |
Apr 29, 2011 | 11.25 | 11.32 | 11.22 | 11.24 | 13,100,000 | -0.02(-0.19%) |
Apr 28, 2011 | 11.13 | 11.27 | 11.08 | 11.26 | 9,656,908 | +0.09(+0.81%) |
Apr 27, 2011 | 11.13 | 11.21 | 11.08 | 11.17 | 10,115,338 | +0.03(+0.23%) |
Apr 26, 2011 | 11.07 | 11.23 | 11.06 | 11.15 | 9,562,354 | +0.11(+1.03%) |
Apr 25, 2011 | 10.98 | 11.04 | 10.94 | 11.03 | 6,389,342 | +0.02(+0.15%) |
Apr 21, 2011 | 11.01 | 11.04 | 10.93 | 11.02 | 6,240,639 | +0.05(+0.46%) |
Apr 20, 2011 | 10.88 | 11.03 | 10.85 | 10.97 | 12,178,974 | +0.11(+1.02%) |
Apr 19, 2011 | 10.84 | 10.89 | 10.76 | 10.85 | 10,219,075 | +0.01(+0.12%) |
Apr 18, 2011 | 10.68 | 10.86 | 10.62 | 10.84 | 12,929,687 | +0.06(+0.58%) |
Apr 15, 2011 | 10.69 | 10.82 | 10.64 | 10.78 | 12,563,912 | +0.06(+0.57%) |
Apr 14, 2011 | 10.69 | 10.72 | 10.58 | 10.72 | 7,980,203 | -0.03(-0.25%) |
Apr 13, 2011 | 10.72 | 10.80 | 10.62 | 10.75 | 7,438,420 | +0.04(+0.39%) |
Apr 12, 2011 | 10.63 | 10.81 | 10.63 | 10.70 | 9,236,383 | -0.01(-0.06%) |
Apr 11, 2011 | 10.62 | 10.74 | 10.60 | 10.71 | 8,143,408 | +0.08(+0.77%) |
Apr 08, 2011 | 10.79 | 10.79 | 10.57 | 10.63 | 11,515,212 | -0.09(-0.82%) |
Apr 07, 2011 | 10.72 | 10.89 | 10.58 | 10.72 | 15,061,416 | -0.09(-0.83%) |
Apr 06, 2011 | 10.69 | 10.82 | 10.65 | 10.81 | 18,267,524 | +0.12(+1.14%) |
Apr 05, 2011 | 10.40 | 10.69 | 10.38 | 10.68 | 21,772,464 | +0.29(+2.76%) |
Apr 04, 2011 | 10.40 | 10.45 | 10.34 | 10.40 | 8,503,254 | +0.02(+0.20%) |
Apr 01, 2011 | 10.46 | 10.49 | 10.36 | 10.38 | 11,455,868 | -0.05(-0.46%) |
Mar 31, 2011 | 10.47 | 10.53 | 10.32 | 10.42 | 15,981,807 | -0.08(-0.72%) |
Mar 30, 2011 | 10.42 | 10.54 | 10.37 | 10.50 | 10,675,264 | +0.13(+1.23%) |
Mar 29, 2011 | 10.30 | 10.39 | 10.26 | 10.37 | 9,017,302 | +0.06(+0.55%) |
Mar 28, 2011 | 10.50 | 10.53 | 10.31 | 10.32 | 12,306,912 | -0.20(-1.87%) |
Mar 25, 2011 | 10.54 | 10.61 | 10.51 | 10.51 | 8,012,542 | -0.04(-0.34%) |
Mar 24, 2011 | 10.41 | 10.59 | 10.41 | 10.55 | 11,681,069 | +0.16(+1.57%) |
Mar 23, 2011 | 10.23 | 10.41 | 10.18 | 10.38 | 10,330,321 | +0.14(+1.39%) |
Mar 22, 2011 | 10.35 | 10.39 | 10.24 | 10.24 | 11,196,186 | -0.09(-0.83%) |
Mar 21, 2011 | 10.29 | 10.34 | 10.29 | 10.33 | 10,531,331 | +0.13(+1.25%) |
Mar 18, 2011 | 10.31 | 10.31 | 10.11 | 10.20 | 16,807,554 | -0.00(-0.02%) |
Mar 17, 2011 | 10.31 | 10.35 | 10.18 | 10.20 | 9,537,843 | +0.01(+0.14%) |
Mar 16, 2011 | 10.24 | 10.33 | 10.13 | 10.19 | 16,283,439 | -0.10(-0.98%) |
Mar 15, 2011 | 10.27 | 10.35 | 10.23 | 10.29 | 17,148,202 | -0.06(-0.61%) |
Mar 14, 2011 | 10.41 | 10.46 | 10.29 | 10.35 | 11,919,159 | -0.08(-0.78%) |
Mar 11, 2011 | 10.35 | 10.48 | 10.30 | 10.43 | 7,521,296 | +0.06(+0.61%) |
Mar 10, 2011 | 10.34 | 10.46 | 10.30 | 10.37 | 9,441,000 | -0.03(-0.24%) |
Mar 09, 2011 | 10.38 | 10.45 | 10.34 | 10.40 | 9,462,214 | +0.02(+0.16%) |
Mar 08, 2011 | 10.37 | 10.45 | 10.29 | 10.38 | 17,855,996 | +0.04(+0.38%) |
Mar 07, 2011 | 10.62 | 10.62 | 10.34 | 10.34 | 17,407,222 | -0.26(-2.49%) |
Mar 04, 2011 | 10.65 | 10.71 | 10.51 | 10.60 | 13,160,150 | -0.08(-0.71%) |
Mar 03, 2011 | 10.59 | 10.71 | 10.55 | 10.68 | 26,442,842 | +0.11(+1.06%) |
Mar 02, 2011 | 10.37 | 10.59 | 10.36 | 10.57 | 15,103,472 | +0.17(+1.59%) |