Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.17 | 15.24 | 15.13 | 15.21 | 3,100,827 | +0.07(+0.49%) |
May 23, 2011 | 15.20 | 15.21 | 15.09 | 15.14 | 3,902,299 | -0.32(-2.06%) |
May 20, 2011 | 15.52 | 15.55 | 15.42 | 15.45 | 2,431,155 | -0.13(-0.83%) |
May 19, 2011 | 15.48 | 15.59 | 15.45 | 15.58 | 3,288,604 | +0.09(+0.58%) |
May 18, 2011 | 15.40 | 15.55 | 15.38 | 15.49 | 3,317,799 | +0.06(+0.39%) |
May 17, 2011 | 15.41 | 15.46 | 15.33 | 15.43 | 4,337,034 | -0.03(-0.19%) |
May 16, 2011 | 15.44 | 15.58 | 15.43 | 15.46 | 2,982,926 | -0.06(-0.41%) |
May 13, 2011 | 15.61 | 15.63 | 15.44 | 15.53 | 3,102,118 | -0.10(-0.61%) |
May 12, 2011 | 15.50 | 15.65 | 15.46 | 15.62 | 7,498,219 | +0.07(+0.44%) |
May 11, 2011 | 15.47 | 15.56 | 15.42 | 15.55 | 7,244,919 | +0.15(+0.99%) |
May 10, 2011 | 15.35 | 15.43 | 15.31 | 15.40 | 3,268,425 | +0.14(+0.94%) |
May 09, 2011 | 15.15 | 15.28 | 15.13 | 15.26 | 3,274,954 | +0.10(+0.69%) |
May 06, 2011 | 15.23 | 15.30 | 15.10 | 15.15 | 3,968,129 | +0.03(+0.20%) |
May 05, 2011 | 15.16 | 15.27 | 15.06 | 15.12 | 3,866,397 | -0.13(-0.83%) |
May 04, 2011 | 15.33 | 15.36 | 15.19 | 15.25 | 4,954,416 | +0.14(+0.95%) |
May 03, 2011 | 15.10 | 15.22 | 15.09 | 15.10 | 3,728,985 | +0.02(+0.14%) |
May 02, 2011 | 15.10 | 15.10 | 15.07 | 15.08 | 5,098,841 | +0.15(+0.98%) |
Apr 29, 2011 | 14.88 | 14.96 | 14.85 | 14.93 | 6,780,017 | -0.02(-0.14%) |
Apr 28, 2011 | 14.96 | 15.00 | 14.81 | 14.96 | 9,158,409 | -0.52(-3.33%) |
Apr 27, 2011 | 15.33 | 15.50 | 15.29 | 15.47 | 8,228,376 | +0.30(+1.96%) |
Apr 26, 2011 | 15.04 | 15.18 | 15.01 | 15.17 | 4,291,557 | +0.22(+1.50%) |
Apr 25, 2011 | 14.92 | 14.96 | 14.90 | 14.95 | 2,372,398 | -0.02(-0.10%) |
Apr 21, 2011 | 15.05 | 15.08 | 14.93 | 14.96 | 5,054,212 | +0.05(+0.36%) |
Apr 20, 2011 | 14.96 | 14.98 | 14.87 | 14.91 | 4,915,521 | +0.28(+1.90%) |
Apr 19, 2011 | 14.57 | 14.64 | 14.53 | 14.63 | 2,263,050 | +0.12(+0.85%) |
Apr 18, 2011 | 14.59 | 14.59 | 14.39 | 14.51 | 3,088,034 | -0.28(-1.88%) |
Apr 15, 2011 | 14.79 | 14.84 | 14.75 | 14.79 | 2,806,203 | +0.10(+0.69%) |
Apr 14, 2011 | 14.65 | 14.72 | 14.63 | 14.69 | 3,952,884 | -0.01(-0.10%) |
Apr 13, 2011 | 14.70 | 14.76 | 14.66 | 14.70 | 7,089,315 | +0.11(+0.78%) |
Apr 12, 2011 | 14.69 | 14.69 | 14.56 | 14.59 | 6,466,282 | +0.00(+0.00%) |
Apr 11, 2011 | 14.58 | 14.67 | 14.56 | 14.59 | 4,031,486 | +0.12(+0.85%) |
Apr 08, 2011 | 14.55 | 14.55 | 14.43 | 14.46 | 3,053,054 | +0.09(+0.65%) |
Apr 07, 2011 | 14.41 | 14.48 | 14.34 | 14.37 | 4,649,772 | +0.02(+0.15%) |
Apr 06, 2011 | 14.33 | 14.40 | 14.32 | 14.35 | 3,886,043 | +0.13(+0.89%) |
Apr 05, 2011 | 14.12 | 14.23 | 14.11 | 14.22 | 2,980,951 | +0.17(+1.19%) |
Apr 04, 2011 | 14.08 | 14.09 | 14.02 | 14.06 | 2,484,449 | +0.09(+0.64%) |
Apr 01, 2011 | 13.88 | 14.00 | 13.83 | 13.97 | 3,087,367 | +0.14(+1.04%) |
Mar 31, 2011 | 13.97 | 14.00 | 13.81 | 13.82 | 3,752,428 | -0.14(-0.99%) |
Mar 30, 2011 | 13.96 | 13.96 | 13.95 | 13.96 | 3,945,710 | +0.19(+1.42%) |
Mar 29, 2011 | 13.68 | 13.81 | 13.67 | 13.77 | 6,059,073 | +0.03(+0.20%) |
Mar 28, 2011 | 13.88 | 13.92 | 13.73 | 13.74 | 6,387,286 | -0.09(-0.65%) |
Mar 25, 2011 | 13.79 | 13.90 | 13.76 | 13.83 | 2,590,538 | -0.01(-0.07%) |
Mar 24, 2011 | 13.77 | 13.87 | 13.74 | 13.84 | 2,605,016 | -0.01(-0.11%) |
Mar 23, 2011 | 13.82 | 13.86 | 13.75 | 13.85 | 5,437,885 | -0.15(-1.07%) |
Mar 22, 2011 | 14.07 | 14.09 | 13.97 | 14.00 | 3,007,527 | +0.00(+0.02%) |
Mar 21, 2011 | 13.95 | 14.03 | 13.95 | 14.00 | 2,837,673 | +0.22(+1.57%) |
Mar 18, 2011 | 13.82 | 13.86 | 13.77 | 13.78 | 6,720,300 | +0.00(+0.00%) |
Mar 17, 2011 | 13.68 | 13.83 | 13.68 | 13.78 | 7,393,218 | +0.19(+1.37%) |
Mar 16, 2011 | 13.70 | 13.76 | 13.48 | 13.60 | 14,887,841 | -0.29(-2.07%) |
Mar 15, 2011 | 13.85 | 13.95 | 13.85 | 13.89 | 7,906,526 | -0.29(-2.07%) |
Mar 14, 2011 | 14.20 | 14.20 | 14.09 | 14.18 | 5,972,229 | -0.12(-0.84%) |
Mar 11, 2011 | 14.19 | 14.36 | 14.16 | 14.30 | 3,371,197 | -0.05(-0.33%) |
Mar 10, 2011 | 14.37 | 14.43 | 14.33 | 14.35 | 3,944,136 | -0.11(-0.79%) |
Mar 09, 2011 | 14.48 | 14.50 | 14.42 | 14.46 | 4,330,024 | +0.08(+0.58%) |
Mar 08, 2011 | 14.37 | 14.43 | 14.32 | 14.38 | 3,100,853 | -0.10(-0.66%) |
Mar 07, 2011 | 14.64 | 14.65 | 14.45 | 14.47 | 2,939,868 | -0.16(-1.09%) |
Mar 04, 2011 | 14.65 | 14.70 | 14.51 | 14.63 | 2,511,405 | +0.10(+0.66%) |
Mar 03, 2011 | 14.49 | 14.57 | 14.46 | 14.54 | 2,454,864 | -0.00(-0.02%) |
Mar 02, 2011 | 14.43 | 14.54 | 14.43 | 14.54 | 3,314,562 | +0.02(+0.17%) |