Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.84 | 15.98 | 15.66 | 15.70 | 1,899,559 | -0.11(-0.70%) |
May 23, 2011 | 15.87 | 16.03 | 15.70 | 15.81 | 2,545,918 | -0.14(-0.88%) |
May 20, 2011 | 15.93 | 16.08 | 15.81 | 15.95 | 2,227,089 | -0.07(-0.41%) |
May 19, 2011 | 16.02 | 16.17 | 15.82 | 16.02 | 2,435,939 | +0.13(+0.85%) |
May 18, 2011 | 16.07 | 16.34 | 15.76 | 15.88 | 3,215,673 | -0.11(-0.69%) |
May 17, 2011 | 15.80 | 16.17 | 15.75 | 15.99 | 3,642,945 | +0.10(+0.63%) |
May 16, 2011 | 16.32 | 16.35 | 15.89 | 15.89 | 4,004,233 | -0.52(-3.20%) |
May 13, 2011 | 16.30 | 17.68 | 16.11 | 16.41 | 5,901,884 | +0.16(+1.02%) |
May 12, 2011 | 15.96 | 16.46 | 15.72 | 16.25 | 2,390,979 | +0.14(+0.87%) |
May 11, 2011 | 16.30 | 16.56 | 15.99 | 16.11 | 2,688,286 | -0.22(-1.35%) |
May 10, 2011 | 16.30 | 16.39 | 16.11 | 16.33 | 1,988,727 | +0.15(+0.93%) |
May 09, 2011 | 16.43 | 16.49 | 16.09 | 16.18 | 3,248,907 | -0.31(-1.88%) |
May 06, 2011 | 16.43 | 16.55 | 16.18 | 16.49 | 12,067,272 | +0.34(+2.11%) |
May 05, 2011 | 16.08 | 16.49 | 16.01 | 16.15 | 3,084,904 | -0.06(-0.37%) |
May 04, 2011 | 16.10 | 16.37 | 15.92 | 16.21 | 2,909,178 | +0.01(+0.06%) |
May 03, 2011 | 16.32 | 16.41 | 15.98 | 16.20 | 4,583,953 | +0.27(+1.69%) |
May 02, 2011 | 15.95 | 16.72 | 15.76 | 15.93 | 5,132,736 | -0.63(-3.80%) |
Apr 29, 2011 | 16.32 | 16.79 | 16.32 | 16.56 | 2,658,707 | +0.27(+1.66%) |
Apr 28, 2011 | 15.70 | 16.65 | 14.65 | 16.29 | 6,854,804 | -0.26(-1.57%) |
Apr 27, 2011 | 16.98 | 17.08 | 16.22 | 16.55 | 3,533,673 | -0.32(-1.90%) |
Apr 26, 2011 | 15.99 | 16.98 | 15.97 | 16.87 | 4,383,856 | +0.86(+5.37%) |
Apr 25, 2011 | 16.07 | 16.33 | 15.87 | 16.01 | 3,196,990 | -0.27(-1.66%) |
Apr 21, 2011 | 17.08 | 17.15 | 16.26 | 16.28 | 4,605,683 | -0.32(-1.93%) |
Apr 20, 2011 | 15.80 | 16.68 | 15.63 | 16.60 | 6,277,765 | +1.23(+8.00%) |
Apr 19, 2011 | 15.42 | 15.65 | 15.09 | 15.37 | 4,704,524 | +0.17(+1.12%) |
Apr 18, 2011 | 16.30 | 16.44 | 15.20 | 15.20 | 8,025,636 | -1.64(-9.74%) |
Apr 15, 2011 | 16.94 | 16.95 | 15.63 | 16.84 | 12,182,666 | -1.26(-6.96%) |
Apr 14, 2011 | 17.81 | 18.23 | 17.60 | 18.10 | 2,291,103 | +0.10(+0.56%) |
Apr 13, 2011 | 18.24 | 18.40 | 17.53 | 18.00 | 2,796,111 | +0.12(+0.67%) |
Apr 12, 2011 | 18.34 | 18.38 | 17.55 | 17.88 | 3,121,795 | -0.63(-3.40%) |
Apr 11, 2011 | 18.78 | 19.07 | 18.32 | 18.51 | 1,766,430 | -0.52(-2.73%) |
Apr 08, 2011 | 19.53 | 19.57 | 18.85 | 19.03 | 1,362,259 | -0.34(-1.76%) |
Apr 07, 2011 | 19.90 | 19.90 | 19.16 | 19.37 | 1,977,821 | -0.48(-2.42%) |
Apr 06, 2011 | 20.10 | 20.16 | 19.55 | 19.85 | 1,525,993 | -0.02(-0.10%) |
Apr 05, 2011 | 19.97 | 20.37 | 19.55 | 19.87 | 2,252,540 | +0.22(+1.12%) |
Apr 04, 2011 | 20.25 | 20.32 | 19.33 | 19.65 | 3,149,136 | -0.69(-3.39%) |
Apr 01, 2011 | 21.21 | 21.29 | 20.22 | 20.34 | 1,974,590 | -0.69(-3.28%) |
Mar 31, 2011 | 21.13 | 21.44 | 20.90 | 21.03 | 1,339,194 | -0.08(-0.38%) |
Mar 30, 2011 | 21.11 | 21.68 | 20.86 | 21.11 | 1,733,646 | -0.23(-1.08%) |
Mar 29, 2011 | 21.49 | 21.62 | 21.02 | 21.34 | 1,734,460 | -0.15(-0.70%) |
Mar 28, 2011 | 21.28 | 21.96 | 21.28 | 21.49 | 2,192,518 | +0.33(+1.56%) |
Mar 25, 2011 | 21.06 | 21.49 | 20.87 | 21.16 | 1,636,257 | +0.33(+1.58%) |
Mar 24, 2011 | 20.80 | 21.09 | 20.47 | 20.83 | 1,591,931 | +0.38(+1.86%) |
Mar 23, 2011 | 20.35 | 20.60 | 19.82 | 20.45 | 1,832,704 | +0.08(+0.39%) |
Mar 22, 2011 | 20.89 | 20.97 | 20.17 | 20.37 | 1,870,553 | -0.58(-2.77%) |
Mar 21, 2011 | 21.24 | 21.29 | 20.20 | 20.95 | 2,775,468 | +0.98(+4.91%) |
Mar 18, 2011 | 20.86 | 20.91 | 19.51 | 19.97 | 4,138,019 | -0.48(-2.35%) |
Mar 17, 2011 | 20.98 | 21.14 | 20.40 | 20.45 | 2,372,213 | +0.14(+0.69%) |
Mar 16, 2011 | 21.10 | 21.79 | 20.22 | 20.31 | 4,074,433 | -0.73(-3.47%) |
Mar 15, 2011 | 20.68 | 21.33 | 20.39 | 21.04 | 3,846,476 | -0.79(-3.62%) |
Mar 14, 2011 | 20.77 | 22.63 | 20.68 | 21.83 | 4,047,261 | +0.83(+3.95%) |
Mar 11, 2011 | 20.83 | 21.20 | 20.35 | 21.00 | 2,054,500 | -0.25(-1.18%) |
Mar 10, 2011 | 20.73 | 21.70 | 20.18 | 21.25 | 4,471,832 | +0.01(+0.05%) |
Mar 09, 2011 | 22.94 | 22.97 | 21.09 | 21.24 | 4,465,942 | -1.87(-8.09%) |
Mar 08, 2011 | 23.03 | 23.64 | 22.41 | 23.11 | 2,287,910 | -0.01(-0.04%) |
Mar 07, 2011 | 24.61 | 24.64 | 22.53 | 23.12 | 4,579,840 | -1.44(-5.86%) |
Mar 04, 2011 | 25.15 | 25.15 | 24.27 | 24.56 | 3,424,546 | -0.42(-1.68%) |
Mar 03, 2011 | 23.69 | 25.14 | 23.69 | 24.98 | 4,620,797 | +1.65(+7.07%) |
Mar 02, 2011 | 22.91 | 23.73 | 22.82 | 23.33 | 2,241,068 | +0.37(+1.61%) |