Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.79 | 14.91 | 14.71 | 14.74 | 3,627,833 | -0.07(-0.48%) |
May 23, 2011 | 14.74 | 14.86 | 14.67 | 14.81 | 3,937,108 | -0.10(-0.64%) |
May 20, 2011 | 14.83 | 14.99 | 14.73 | 14.90 | 5,269,531 | +0.16(+1.08%) |
May 19, 2011 | 14.63 | 14.74 | 14.49 | 14.74 | 4,836,429 | +0.11(+0.76%) |
May 18, 2011 | 14.67 | 14.74 | 14.36 | 14.63 | 5,497,071 | -0.11(-0.75%) |
May 17, 2011 | 14.63 | 14.78 | 14.62 | 14.74 | 4,988,425 | +0.04(+0.27%) |
May 16, 2011 | 14.71 | 14.76 | 14.60 | 14.70 | 4,582,468 | -0.02(-0.11%) |
May 13, 2011 | 15.00 | 15.00 | 14.62 | 14.72 | 6,822,959 | -0.25(-1.65%) |
May 12, 2011 | 14.48 | 15.08 | 14.47 | 14.97 | 11,917,526 | +0.66(+4.61%) |
May 11, 2011 | 14.22 | 14.50 | 14.16 | 14.31 | 12,293,288 | +0.05(+0.33%) |
May 10, 2011 | 14.05 | 14.64 | 14.01 | 14.26 | 10,125,620 | +0.16(+1.13%) |
May 09, 2011 | 14.91 | 14.91 | 14.00 | 14.10 | 15,460,615 | -0.91(-6.04%) |
May 06, 2011 | 15.41 | 15.47 | 14.88 | 15.01 | 6,133,384 | -0.26(-1.72%) |
May 05, 2011 | 15.36 | 15.44 | 15.22 | 15.27 | 4,548,098 | -0.12(-0.77%) |
May 04, 2011 | 15.77 | 15.87 | 15.30 | 15.39 | 6,761,703 | -0.33(-2.07%) |
May 03, 2011 | 15.81 | 15.98 | 15.69 | 15.71 | 9,717,694 | -0.11(-0.70%) |
May 02, 2011 | 15.79 | 15.83 | 15.78 | 15.82 | 4,926,420 | +0.02(+0.10%) |
Apr 29, 2011 | 15.69 | 15.85 | 15.63 | 15.81 | 4,402,605 | +0.10(+0.66%) |
Apr 28, 2011 | 15.65 | 15.73 | 15.47 | 15.71 | 4,225,817 | +0.06(+0.36%) |
Apr 27, 2011 | 15.57 | 15.69 | 15.57 | 15.65 | 3,709,502 | +0.13(+0.82%) |
Apr 26, 2011 | 15.37 | 15.52 | 15.29 | 15.52 | 3,026,053 | +0.24(+1.56%) |
Apr 25, 2011 | 15.40 | 15.42 | 15.23 | 15.28 | 2,843,776 | -0.20(-1.28%) |
Apr 21, 2011 | 15.51 | 15.56 | 15.42 | 15.48 | 1,673,174 | +0.09(+0.57%) |
Apr 20, 2011 | 15.44 | 15.50 | 15.28 | 15.40 | 3,196,214 | +0.11(+0.73%) |
Apr 19, 2011 | 15.45 | 15.52 | 15.24 | 15.28 | 3,551,071 | -0.19(-1.23%) |
Apr 18, 2011 | 15.44 | 15.59 | 15.41 | 15.48 | 4,043,952 | -0.12(-0.76%) |
Apr 15, 2011 | 15.45 | 15.67 | 15.38 | 15.59 | 4,218,355 | +0.18(+1.19%) |
Apr 14, 2011 | 15.37 | 15.44 | 15.23 | 15.41 | 2,946,665 | -0.03(-0.21%) |
Apr 13, 2011 | 15.48 | 15.58 | 15.37 | 15.44 | 3,157,497 | +0.07(+0.47%) |
Apr 12, 2011 | 15.22 | 15.50 | 15.13 | 15.37 | 4,227,283 | +0.13(+0.89%) |
Apr 11, 2011 | 15.33 | 15.43 | 15.21 | 15.24 | 2,800,579 | -0.10(-0.67%) |
Apr 08, 2011 | 15.42 | 15.52 | 15.29 | 15.34 | 3,901,027 | +0.00(+0.00%) |
Apr 07, 2011 | 15.28 | 15.46 | 15.20 | 15.34 | 5,446,362 | +0.01(+0.05%) |
Apr 06, 2011 | 15.10 | 15.40 | 15.09 | 15.33 | 7,060,453 | +0.32(+2.12%) |
Apr 05, 2011 | 15.05 | 15.17 | 15.00 | 15.01 | 3,189,467 | -0.10(-0.63%) |
Apr 04, 2011 | 15.36 | 15.44 | 15.09 | 15.11 | 3,244,396 | -0.24(-1.55%) |
Apr 01, 2011 | 15.33 | 15.61 | 15.33 | 15.35 | 4,428,896 | +0.10(+0.68%) |
Mar 31, 2011 | 15.62 | 15.65 | 15.20 | 15.25 | 5,639,421 | -0.41(-2.64%) |
Mar 30, 2011 | 15.69 | 15.72 | 15.53 | 15.66 | 3,542,977 | +0.09(+0.56%) |
Mar 29, 2011 | 15.72 | 15.77 | 15.44 | 15.57 | 3,557,359 | -0.14(-0.86%) |
Mar 28, 2011 | 15.77 | 15.88 | 15.71 | 15.71 | 2,974,409 | -0.04(-0.25%) |
Mar 25, 2011 | 15.65 | 15.85 | 15.63 | 15.75 | 4,042,110 | +0.17(+1.07%) |
Mar 24, 2011 | 15.40 | 15.73 | 15.39 | 15.58 | 6,026,254 | +0.48(+3.21%) |
Mar 23, 2011 | 15.16 | 15.17 | 14.97 | 15.09 | 2,986,118 | -0.03(-0.21%) |
Mar 22, 2011 | 15.16 | 15.19 | 14.92 | 15.13 | 3,109,307 | -0.05(-0.31%) |
Mar 21, 2011 | 15.32 | 15.33 | 15.17 | 15.17 | 3,585,809 | +0.03(+0.21%) |
Mar 18, 2011 | 14.87 | 15.18 | 14.82 | 15.14 | 4,873,169 | +0.45(+3.08%) |
Mar 17, 2011 | 14.84 | 15.00 | 14.63 | 14.69 | 2,966,297 | +0.02(+0.16%) |
Mar 16, 2011 | 15.02 | 15.05 | 14.49 | 14.67 | 6,446,166 | -0.35(-2.33%) |
Mar 15, 2011 | 14.99 | 15.11 | 14.94 | 15.01 | 3,790,650 | +0.01(+0.05%) |
Mar 14, 2011 | 15.40 | 15.40 | 14.97 | 15.01 | 5,040,185 | -0.48(-3.08%) |
Mar 11, 2011 | 15.40 | 15.55 | 15.25 | 15.48 | 3,270,935 | +0.10(+0.67%) |
Mar 10, 2011 | 15.47 | 15.68 | 15.35 | 15.38 | 8,629,143 | -0.20(-1.27%) |
Mar 09, 2011 | 15.11 | 15.63 | 15.11 | 15.58 | 8,866,683 | +0.64(+4.31%) |
Mar 08, 2011 | 14.61 | 14.94 | 14.54 | 14.94 | 3,921,231 | +0.32(+2.17%) |
Mar 07, 2011 | 14.70 | 14.81 | 14.52 | 14.62 | 3,019,905 | -0.02(-0.11%) |
Mar 04, 2011 | 14.90 | 15.01 | 14.52 | 14.63 | 3,149,053 | -0.25(-1.71%) |
Mar 03, 2011 | 14.75 | 14.98 | 14.65 | 14.89 | 3,387,637 | +0.20(+1.35%) |
Mar 02, 2011 | 14.66 | 14.73 | 14.51 | 14.69 | 3,359,024 | +0.02(+0.11%) |