Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.99 | 15.10 | 14.84 | 14.95 | 427,360 | +0.03(+0.20%) |
May 23, 2011 | 14.69 | 15.08 | 14.68 | 14.92 | 819,026 | -0.09(-0.60%) |
May 20, 2011 | 15.68 | 15.68 | 14.99 | 15.01 | 1,408,775 | -0.76(-4.81%) |
May 19, 2011 | 16.04 | 16.04 | 15.57 | 15.77 | 703,429 | -0.15(-0.94%) |
May 18, 2011 | 15.69 | 15.95 | 15.60 | 15.92 | 415,264 | +0.20(+1.29%) |
May 17, 2011 | 15.77 | 15.95 | 15.56 | 15.71 | 392,975 | -0.11(-0.71%) |
May 16, 2011 | 16.10 | 16.16 | 15.76 | 15.83 | 679,759 | -0.40(-2.45%) |
May 13, 2011 | 16.64 | 16.66 | 16.13 | 16.22 | 731,772 | -0.43(-2.61%) |
May 12, 2011 | 16.17 | 16.81 | 16.04 | 16.66 | 569,372 | +0.42(+2.58%) |
May 11, 2011 | 16.45 | 16.53 | 16.10 | 16.24 | 482,964 | -0.25(-1.50%) |
May 10, 2011 | 16.38 | 16.59 | 16.28 | 16.48 | 586,592 | +0.19(+1.15%) |
May 09, 2011 | 16.17 | 16.37 | 15.97 | 16.30 | 313,093 | +0.09(+0.55%) |
May 06, 2011 | 16.53 | 16.55 | 16.14 | 16.21 | 639,896 | -0.07(-0.46%) |
May 05, 2011 | 16.21 | 16.54 | 16.02 | 16.28 | 866,298 | -0.04(-0.27%) |
May 04, 2011 | 16.31 | 16.47 | 16.18 | 16.33 | 676,938 | -0.01(-0.05%) |
May 03, 2011 | 16.42 | 16.54 | 16.13 | 16.34 | 498,282 | -0.10(-0.59%) |
May 02, 2011 | 16.44 | 16.45 | 16.38 | 16.43 | 808,174 | -0.40(-2.36%) |
Apr 29, 2011 | 17.38 | 17.40 | 16.80 | 16.83 | 1,217,421 | -0.43(-2.52%) |
Apr 28, 2011 | 16.69 | 17.29 | 15.83 | 17.26 | 1,886,809 | +1.89(+12.27%) |
Apr 27, 2011 | 15.23 | 15.57 | 15.19 | 15.38 | 797,198 | +0.17(+1.13%) |
Apr 26, 2011 | 15.11 | 15.29 | 14.94 | 15.20 | 588,287 | +0.10(+0.69%) |
Apr 25, 2011 | 15.15 | 15.19 | 14.87 | 15.10 | 407,179 | -0.16(-1.03%) |
Apr 21, 2011 | 15.11 | 15.30 | 14.82 | 15.26 | 705,754 | +0.29(+1.95%) |
Apr 20, 2011 | 14.52 | 14.97 | 14.50 | 14.97 | 591,942 | +0.67(+4.66%) |
Apr 19, 2011 | 14.60 | 14.67 | 14.24 | 14.30 | 545,080 | -0.19(-1.34%) |
Apr 18, 2011 | 14.17 | 14.51 | 14.09 | 14.49 | 660,475 | +0.06(+0.42%) |
Apr 15, 2011 | 14.60 | 14.65 | 14.37 | 14.43 | 687,969 | -0.18(-1.23%) |
Apr 14, 2011 | 14.40 | 14.63 | 14.11 | 14.61 | 968,781 | +0.12(+0.83%) |
Apr 13, 2011 | 14.78 | 14.78 | 14.36 | 14.49 | 827,480 | -0.15(-1.02%) |
Apr 12, 2011 | 15.08 | 15.29 | 14.49 | 14.64 | 1,030,493 | -0.61(-3.98%) |
Apr 11, 2011 | 15.34 | 15.53 | 15.13 | 15.25 | 346,601 | -0.11(-0.73%) |
Apr 08, 2011 | 15.86 | 15.89 | 15.23 | 15.36 | 504,490 | -0.40(-2.56%) |
Apr 07, 2011 | 15.65 | 16.11 | 15.59 | 15.77 | 500,436 | +0.10(+0.62%) |
Apr 06, 2011 | 15.52 | 15.71 | 15.32 | 15.67 | 553,107 | +0.22(+1.45%) |
Apr 05, 2011 | 14.94 | 15.61 | 14.92 | 15.44 | 550,092 | +0.48(+3.20%) |
Apr 04, 2011 | 15.34 | 15.40 | 14.91 | 14.97 | 363,378 | -0.31(-2.06%) |
Apr 01, 2011 | 15.14 | 15.47 | 15.11 | 15.28 | 437,414 | +0.29(+1.95%) |
Mar 31, 2011 | 15.22 | 15.33 | 14.88 | 14.99 | 743,340 | -0.29(-1.91%) |
Mar 30, 2011 | 14.96 | 15.34 | 14.91 | 15.28 | 497,236 | +0.43(+2.92%) |
Mar 29, 2011 | 14.64 | 15.03 | 14.57 | 14.85 | 550,227 | +0.18(+1.23%) |
Mar 28, 2011 | 14.92 | 15.15 | 14.55 | 14.67 | 566,280 | -0.24(-1.61%) |
Mar 25, 2011 | 14.67 | 15.17 | 14.67 | 14.91 | 933,996 | +0.27(+1.84%) |
Mar 24, 2011 | 14.52 | 14.78 | 14.45 | 14.64 | 690,082 | +0.14(+0.98%) |
Mar 23, 2011 | 14.07 | 14.52 | 13.82 | 14.49 | 1,534,338 | +0.37(+2.60%) |
Mar 22, 2011 | 14.35 | 14.42 | 14.00 | 14.13 | 1,047,210 | -0.17(-1.20%) |
Mar 21, 2011 | 14.35 | 14.43 | 14.26 | 14.30 | 1,175,510 | +0.31(+2.19%) |
Mar 18, 2011 | 14.42 | 14.42 | 13.92 | 13.99 | 4,604,071 | -0.23(-1.63%) |
Mar 17, 2011 | 14.27 | 14.49 | 14.16 | 14.22 | 1,225,068 | +0.18(+1.28%) |
Mar 16, 2011 | 14.34 | 14.37 | 13.79 | 14.04 | 1,675,713 | -0.40(-2.75%) |
Mar 15, 2011 | 14.20 | 14.52 | 14.10 | 14.44 | 1,722,017 | -0.11(-0.77%) |
Mar 14, 2011 | 15.22 | 15.33 | 14.46 | 14.55 | 1,374,361 | -0.97(-6.22%) |
Mar 11, 2011 | 15.00 | 15.58 | 14.88 | 15.52 | 1,379,032 | +0.33(+2.17%) |
Mar 10, 2011 | 15.01 | 15.28 | 14.92 | 15.19 | 1,517,737 | -0.08(-0.54%) |
Mar 09, 2011 | 14.88 | 15.40 | 14.76 | 15.27 | 1,289,752 | +0.34(+2.31%) |
Mar 08, 2011 | 14.64 | 15.00 | 14.43 | 14.93 | 921,297 | +0.34(+2.36%) |
Mar 07, 2011 | 14.98 | 15.13 | 14.28 | 14.58 | 1,430,648 | -0.29(-1.96%) |
Mar 04, 2011 | 15.18 | 15.23 | 14.73 | 14.88 | 600,068 | -0.24(-1.58%) |
Mar 03, 2011 | 15.14 | 15.40 | 14.97 | 15.11 | 523,196 | +0.07(+0.45%) |
Mar 02, 2011 | 14.73 | 15.08 | 14.70 | 15.05 | 588,797 | +0.30(+2.03%) |