Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.23 | 14.28 | 14.17 | 14.22 | 1,802,898 | +0.03(+0.23%) |
May 23, 2011 | 14.04 | 14.24 | 14.01 | 14.19 | 2,681,846 | -0.04(-0.31%) |
May 20, 2011 | 14.52 | 14.54 | 14.23 | 14.23 | 1,361,222 | -0.33(-2.29%) |
May 19, 2011 | 14.63 | 14.64 | 14.43 | 14.56 | 1,028,087 | +0.00(+0.00%) |
May 18, 2011 | 14.55 | 14.58 | 14.39 | 14.56 | 952,781 | +0.04(+0.30%) |
May 17, 2011 | 14.46 | 14.55 | 14.43 | 14.52 | 1,945,756 | -0.02(-0.11%) |
May 16, 2011 | 14.34 | 14.60 | 14.33 | 14.54 | 1,675,193 | +0.11(+0.76%) |
May 13, 2011 | 14.48 | 14.52 | 14.36 | 14.43 | 1,609,013 | -0.02(-0.15%) |
May 12, 2011 | 14.35 | 14.47 | 14.23 | 14.45 | 2,634,730 | +0.04(+0.27%) |
May 11, 2011 | 14.43 | 14.46 | 14.28 | 14.41 | 1,541,145 | -0.09(-0.64%) |
May 10, 2011 | 14.30 | 14.53 | 14.30 | 14.50 | 884,057 | +0.21(+1.49%) |
May 09, 2011 | 14.22 | 14.36 | 14.18 | 14.29 | 733,494 | +0.08(+0.58%) |
May 06, 2011 | 14.47 | 14.51 | 14.20 | 14.21 | 1,166,867 | -0.13(-0.88%) |
May 05, 2011 | 14.36 | 14.45 | 14.23 | 14.33 | 1,541,756 | -0.11(-0.79%) |
May 04, 2011 | 14.47 | 14.56 | 14.37 | 14.45 | 811,130 | -0.05(-0.34%) |
May 03, 2011 | 14.60 | 14.73 | 14.37 | 14.50 | 1,326,561 | -0.15(-1.05%) |
May 02, 2011 | 14.62 | 14.70 | 14.62 | 14.65 | 1,760,249 | +0.21(+1.48%) |
Apr 29, 2011 | 14.57 | 14.62 | 14.35 | 14.44 | 1,328,429 | -0.11(-0.75%) |
Apr 28, 2011 | 14.35 | 14.64 | 14.32 | 14.55 | 791,657 | +0.17(+1.18%) |
Apr 27, 2011 | 14.25 | 14.38 | 14.16 | 14.38 | 1,546,297 | +0.14(+1.00%) |
Apr 26, 2011 | 14.09 | 14.23 | 14.00 | 14.23 | 1,110,085 | +0.15(+1.09%) |
Apr 25, 2011 | 13.99 | 14.14 | 13.97 | 14.08 | 1,225,784 | +0.03(+0.19%) |
Apr 21, 2011 | 13.94 | 14.10 | 13.80 | 14.05 | 1,185,812 | +0.13(+0.94%) |
Apr 20, 2011 | 13.86 | 13.94 | 13.73 | 13.92 | 1,587,672 | +0.23(+1.68%) |
Apr 19, 2011 | 13.68 | 13.80 | 13.64 | 13.69 | 1,578,958 | +0.07(+0.48%) |
Apr 18, 2011 | 13.55 | 13.64 | 13.46 | 13.63 | 1,340,049 | -0.08(-0.60%) |
Apr 15, 2011 | 13.52 | 13.72 | 13.47 | 13.71 | 932,374 | +0.21(+1.58%) |
Apr 14, 2011 | 13.16 | 13.53 | 13.12 | 13.50 | 1,385,118 | +0.25(+1.90%) |
Apr 13, 2011 | 13.27 | 13.29 | 13.12 | 13.24 | 877,667 | +0.06(+0.46%) |
Apr 12, 2011 | 13.24 | 13.39 | 13.18 | 13.18 | 1,314,513 | -0.12(-0.90%) |
Apr 11, 2011 | 13.35 | 13.51 | 13.29 | 13.31 | 1,299,622 | -0.01(-0.08%) |
Apr 08, 2011 | 13.55 | 13.59 | 13.31 | 13.32 | 1,582,368 | -0.15(-1.10%) |
Apr 07, 2011 | 13.61 | 13.61 | 13.43 | 13.46 | 996,982 | -0.17(-1.28%) |
Apr 06, 2011 | 13.67 | 13.69 | 13.57 | 13.64 | 989,231 | +0.02(+0.16%) |
Apr 05, 2011 | 13.60 | 13.69 | 13.57 | 13.62 | 727,003 | -0.02(-0.16%) |
Apr 04, 2011 | 13.65 | 13.72 | 13.58 | 13.64 | 1,120,935 | +0.01(+0.08%) |
Apr 01, 2011 | 13.74 | 13.78 | 13.55 | 13.63 | 1,895,316 | -0.07(-0.52%) |
Mar 31, 2011 | 13.35 | 13.71 | 13.35 | 13.70 | 3,049,612 | +0.33(+2.45%) |
Mar 30, 2011 | 13.23 | 13.43 | 13.16 | 13.37 | 2,043,453 | +0.20(+1.54%) |
Mar 29, 2011 | 12.98 | 13.19 | 12.87 | 13.17 | 1,888,342 | +0.13(+1.01%) |
Mar 28, 2011 | 13.16 | 13.20 | 13.02 | 13.04 | 1,380,165 | -0.07(-0.54%) |
Mar 25, 2011 | 13.06 | 13.21 | 12.97 | 13.11 | 2,113,698 | +0.08(+0.63%) |
Mar 24, 2011 | 13.08 | 13.15 | 12.97 | 13.03 | 2,472,574 | +0.03(+0.25%) |
Mar 23, 2011 | 13.31 | 13.33 | 12.99 | 12.99 | 2,606,364 | -0.32(-2.42%) |
Mar 22, 2011 | 13.55 | 13.55 | 13.28 | 13.32 | 1,699,823 | -0.23(-1.70%) |
Mar 21, 2011 | 13.60 | 13.61 | 13.51 | 13.55 | 947,119 | +0.12(+0.90%) |
Mar 18, 2011 | 13.42 | 13.50 | 13.35 | 13.43 | 1,584,842 | +0.13(+0.99%) |
Mar 17, 2011 | 13.53 | 13.53 | 13.21 | 13.29 | 1,355,456 | -0.03(-0.25%) |
Mar 16, 2011 | 13.57 | 13.57 | 13.26 | 13.33 | 1,734,499 | -0.23(-1.69%) |
Mar 15, 2011 | 13.54 | 13.65 | 13.52 | 13.56 | 1,437,665 | -0.02(-0.16%) |
Mar 14, 2011 | 13.56 | 13.67 | 13.50 | 13.58 | 1,077,270 | -0.10(-0.72%) |
Mar 11, 2011 | 13.50 | 13.70 | 13.47 | 13.68 | 1,351,755 | +0.13(+0.97%) |
Mar 10, 2011 | 13.62 | 13.72 | 13.53 | 13.55 | 1,739,803 | -0.22(-1.63%) |
Mar 09, 2011 | 13.67 | 13.82 | 13.52 | 13.77 | 1,434,181 | +0.07(+0.48%) |
Mar 08, 2011 | 13.43 | 13.79 | 13.42 | 13.70 | 1,739,259 | +0.28(+2.12%) |
Mar 07, 2011 | 13.48 | 13.58 | 13.41 | 13.42 | 2,623,232 | -0.04(-0.28%) |
Mar 04, 2011 | 13.58 | 13.61 | 13.38 | 13.46 | 2,003,794 | -0.08(-0.59%) |
Mar 03, 2011 | 13.48 | 13.60 | 13.42 | 13.54 | 2,069,126 | +0.21(+1.54%) |
Mar 02, 2011 | 13.52 | 13.59 | 13.29 | 13.33 | 2,295,669 | -0.19(-1.40%) |