Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.03 | 15.09 | 14.97 | 14.97 | 1,701,349 | -0.04(-0.24%) |
May 23, 2011 | 15.01 | 15.10 | 14.93 | 15.00 | 1,839,962 | -0.18(-1.20%) |
May 20, 2011 | 15.50 | 15.50 | 15.13 | 15.19 | 2,031,276 | -0.33(-2.13%) |
May 19, 2011 | 15.51 | 15.60 | 15.36 | 15.52 | 1,845,057 | +0.09(+0.57%) |
May 18, 2011 | 15.36 | 15.44 | 15.32 | 15.43 | 3,161,915 | +0.06(+0.38%) |
May 17, 2011 | 15.29 | 15.39 | 15.26 | 15.37 | 3,443,689 | +0.03(+0.19%) |
May 16, 2011 | 15.26 | 15.39 | 15.21 | 15.34 | 3,188,511 | +0.05(+0.31%) |
May 13, 2011 | 15.39 | 15.45 | 15.27 | 15.29 | 2,531,222 | -0.09(-0.57%) |
May 12, 2011 | 15.22 | 15.40 | 15.21 | 15.38 | 3,372,418 | +0.11(+0.69%) |
May 11, 2011 | 15.47 | 15.55 | 15.17 | 15.27 | 2,262,908 | -0.25(-1.63%) |
May 10, 2011 | 15.47 | 15.55 | 15.39 | 15.53 | 3,315,198 | +0.13(+0.84%) |
May 09, 2011 | 15.36 | 15.45 | 15.30 | 15.40 | 2,361,917 | +0.02(+0.12%) |
May 06, 2011 | 15.40 | 15.46 | 15.30 | 15.38 | 3,100,134 | +0.16(+1.04%) |
May 05, 2011 | 15.10 | 15.25 | 14.90 | 15.22 | 4,942,103 | -0.12(-0.81%) |
May 04, 2011 | 15.36 | 15.54 | 15.32 | 15.34 | 5,559,411 | -0.05(-0.34%) |
May 03, 2011 | 15.36 | 15.43 | 15.31 | 15.40 | 2,591,508 | -0.01(-0.08%) |
May 02, 2011 | 15.39 | 15.41 | 15.37 | 15.41 | 3,508,607 | -0.07(-0.46%) |
Apr 29, 2011 | 14.72 | 15.87 | 14.68 | 15.48 | 7,773,412 | +1.03(+7.13%) |
Apr 28, 2011 | 14.19 | 14.46 | 14.16 | 14.45 | 2,542,183 | +0.21(+1.49%) |
Apr 27, 2011 | 14.23 | 14.30 | 14.15 | 14.24 | 1,886,023 | +0.04(+0.29%) |
Apr 26, 2011 | 14.00 | 14.23 | 13.97 | 14.20 | 2,096,600 | +0.25(+1.82%) |
Apr 25, 2011 | 13.94 | 14.02 | 13.83 | 13.94 | 2,469,905 | +0.03(+0.21%) |
Apr 21, 2011 | 13.85 | 13.94 | 13.77 | 13.91 | 1,758,062 | +0.12(+0.90%) |
Apr 20, 2011 | 13.71 | 13.86 | 13.69 | 13.79 | 1,841,805 | +0.26(+1.96%) |
Apr 19, 2011 | 13.47 | 13.57 | 13.43 | 13.52 | 1,235,561 | +0.05(+0.39%) |
Apr 18, 2011 | 13.41 | 13.54 | 13.38 | 13.47 | 1,813,548 | -0.11(-0.82%) |
Apr 15, 2011 | 13.51 | 13.62 | 13.37 | 13.58 | 1,662,199 | +0.12(+0.87%) |
Apr 14, 2011 | 13.32 | 13.48 | 13.30 | 13.47 | 1,530,527 | +0.09(+0.66%) |
Apr 13, 2011 | 13.48 | 13.55 | 13.28 | 13.38 | 2,350,543 | -0.05(-0.35%) |
Apr 12, 2011 | 13.55 | 13.60 | 13.40 | 13.42 | 2,222,499 | -0.23(-1.68%) |
Apr 11, 2011 | 13.69 | 13.75 | 13.61 | 13.65 | 2,735,388 | -0.01(-0.04%) |
Apr 08, 2011 | 14.01 | 14.07 | 13.59 | 13.66 | 2,778,687 | -0.28(-1.99%) |
Apr 07, 2011 | 13.93 | 13.95 | 13.76 | 13.94 | 2,060,466 | +0.04(+0.30%) |
Apr 06, 2011 | 14.02 | 14.08 | 13.84 | 13.90 | 2,365,037 | -0.04(-0.30%) |
Apr 05, 2011 | 14.17 | 14.23 | 13.93 | 13.94 | 2,919,764 | -0.32(-2.23%) |
Apr 04, 2011 | 14.27 | 14.30 | 14.15 | 14.26 | 1,911,232 | +0.02(+0.17%) |
Apr 01, 2011 | 14.49 | 14.60 | 14.20 | 14.23 | 3,000,220 | -0.19(-1.35%) |
Mar 31, 2011 | 14.43 | 14.53 | 14.37 | 14.43 | 2,299,186 | -0.05(-0.37%) |
Mar 30, 2011 | 14.48 | 14.48 | 14.48 | 14.48 | 2,536,832 | +0.36(+2.54%) |
Mar 29, 2011 | 13.94 | 14.13 | 13.84 | 14.12 | 1,521,854 | +0.19(+1.35%) |
Mar 28, 2011 | 14.03 | 14.08 | 13.93 | 13.93 | 1,378,853 | -0.05(-0.38%) |
Mar 25, 2011 | 13.99 | 14.07 | 13.94 | 13.98 | 1,937,726 | +0.04(+0.25%) |
Mar 24, 2011 | 13.87 | 14.03 | 13.84 | 13.95 | 1,882,737 | +0.18(+1.28%) |
Mar 23, 2011 | 13.68 | 13.82 | 13.53 | 13.77 | 1,854,400 | +0.06(+0.47%) |
Mar 22, 2011 | 13.80 | 13.83 | 13.68 | 13.71 | 1,466,574 | -0.09(-0.68%) |
Mar 21, 2011 | 13.75 | 13.83 | 13.74 | 13.80 | 2,134,256 | +0.35(+2.58%) |
Mar 18, 2011 | 13.40 | 13.48 | 13.30 | 13.45 | 3,006,361 | +0.17(+1.29%) |
Mar 17, 2011 | 13.52 | 13.54 | 13.26 | 13.28 | 2,071,699 | -0.04(-0.31%) |
Mar 16, 2011 | 13.50 | 13.58 | 13.22 | 13.32 | 2,838,267 | -0.19(-1.44%) |
Mar 15, 2011 | 13.45 | 13.64 | 13.43 | 13.52 | 2,176,003 | -0.03(-0.22%) |
Mar 14, 2011 | 13.58 | 13.68 | 13.38 | 13.55 | 2,225,522 | -0.12(-0.90%) |
Mar 11, 2011 | 13.66 | 13.73 | 13.51 | 13.67 | 2,226,310 | +0.05(+0.35%) |
Mar 10, 2011 | 13.75 | 13.85 | 13.62 | 13.62 | 2,531,314 | -0.30(-2.13%) |
Mar 09, 2011 | 13.78 | 13.94 | 13.54 | 13.92 | 2,968,151 | +0.07(+0.50%) |
Mar 08, 2011 | 13.56 | 13.96 | 13.56 | 13.85 | 2,160,026 | +0.30(+2.19%) |
Mar 07, 2011 | 13.84 | 13.90 | 13.42 | 13.56 | 6,715,353 | -0.25(-1.81%) |
Mar 04, 2011 | 13.90 | 13.91 | 13.64 | 13.81 | 4,874,497 | -0.08(-0.55%) |
Mar 03, 2011 | 13.67 | 13.96 | 13.65 | 13.88 | 4,485,574 | +0.34(+2.49%) |
Mar 02, 2011 | 13.18 | 13.55 | 13.17 | 13.54 | 4,142,504 | +0.30(+2.24%) |