Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.89 | 15.96 | 15.82 | 15.88 | 1,667,168 | +0.01(+0.08%) |
May 23, 2011 | 15.77 | 15.96 | 15.72 | 15.86 | 1,955,614 | -0.11(-0.68%) |
May 20, 2011 | 16.07 | 16.13 | 15.94 | 15.97 | 2,317,477 | -0.17(-1.02%) |
May 19, 2011 | 16.19 | 16.25 | 16.05 | 16.14 | 3,077,209 | +0.05(+0.32%) |
May 18, 2011 | 15.98 | 16.16 | 15.91 | 16.09 | 2,165,888 | +0.11(+0.68%) |
May 17, 2011 | 15.96 | 16.03 | 15.88 | 15.98 | 2,781,346 | -0.03(-0.20%) |
May 16, 2011 | 15.91 | 16.13 | 15.86 | 16.01 | 1,890,512 | +0.06(+0.40%) |
May 13, 2011 | 16.10 | 16.12 | 15.89 | 15.95 | 1,787,902 | -0.14(-0.87%) |
May 12, 2011 | 16.07 | 16.14 | 15.94 | 16.09 | 1,784,092 | -0.06(-0.39%) |
May 11, 2011 | 16.33 | 16.33 | 16.07 | 16.15 | 2,187,448 | -0.20(-1.20%) |
May 10, 2011 | 16.14 | 16.43 | 16.14 | 16.35 | 2,235,481 | +0.22(+1.38%) |
May 09, 2011 | 16.01 | 16.18 | 15.96 | 16.12 | 2,668,022 | +0.06(+0.40%) |
May 06, 2011 | 16.45 | 16.47 | 16.03 | 16.06 | 4,439,462 | -0.26(-1.60%) |
May 05, 2011 | 16.09 | 16.47 | 16.08 | 16.32 | 4,256,776 | +0.15(+0.94%) |
May 04, 2011 | 16.34 | 16.37 | 16.17 | 16.17 | 3,305,231 | -0.17(-1.05%) |
May 03, 2011 | 16.40 | 16.59 | 16.15 | 16.34 | 1,890,734 | -0.08(-0.46%) |
May 02, 2011 | 16.29 | 16.47 | 16.28 | 16.42 | 2,403,363 | -0.03(-0.15%) |
Apr 29, 2011 | 16.42 | 16.59 | 16.23 | 16.44 | 2,095,972 | +0.00(+0.00%) |
Apr 28, 2011 | 16.13 | 16.62 | 16.12 | 16.44 | 3,141,816 | +0.29(+1.77%) |
Apr 27, 2011 | 16.04 | 16.15 | 15.95 | 16.15 | 1,701,755 | +0.15(+0.95%) |
Apr 26, 2011 | 15.87 | 16.10 | 15.79 | 16.00 | 1,761,523 | +0.17(+1.08%) |
Apr 25, 2011 | 15.68 | 15.87 | 15.66 | 15.83 | 1,371,288 | +0.15(+0.97%) |
Apr 21, 2011 | 15.58 | 15.71 | 15.42 | 15.68 | 1,223,143 | +0.15(+0.94%) |
Apr 20, 2011 | 15.47 | 15.56 | 15.27 | 15.53 | 1,574,128 | +0.25(+1.62%) |
Apr 19, 2011 | 15.10 | 15.32 | 15.10 | 15.28 | 1,589,936 | +0.23(+1.52%) |
Apr 18, 2011 | 15.16 | 15.16 | 14.99 | 15.06 | 2,304,027 | -0.28(-1.82%) |
Apr 15, 2011 | 15.18 | 15.34 | 15.08 | 15.34 | 2,802,387 | +0.20(+1.34%) |
Apr 14, 2011 | 14.87 | 15.17 | 14.87 | 15.13 | 3,421,027 | +0.15(+0.97%) |
Apr 13, 2011 | 15.08 | 15.12 | 14.97 | 14.99 | 2,607,387 | -0.04(-0.25%) |
Apr 12, 2011 | 14.98 | 15.13 | 14.97 | 15.02 | 1,723,923 | -0.02(-0.13%) |
Apr 11, 2011 | 15.05 | 15.22 | 14.97 | 15.04 | 1,554,589 | -0.01(-0.04%) |
Apr 08, 2011 | 15.16 | 15.26 | 14.97 | 15.05 | 1,556,699 | -0.08(-0.55%) |
Apr 07, 2011 | 15.40 | 15.40 | 15.08 | 15.13 | 1,848,059 | -0.20(-1.30%) |
Apr 06, 2011 | 15.55 | 15.55 | 15.24 | 15.33 | 3,194,277 | -0.06(-0.37%) |
Apr 05, 2011 | 15.37 | 15.52 | 15.31 | 15.39 | 2,186,055 | -0.03(-0.20%) |
Apr 04, 2011 | 15.44 | 15.57 | 15.36 | 15.42 | 2,032,568 | +0.00(+0.00%) |
Apr 01, 2011 | 15.43 | 15.46 | 15.29 | 15.42 | 3,648,114 | +0.06(+0.41%) |
Mar 31, 2011 | 15.09 | 15.38 | 15.09 | 15.36 | 2,577,733 | +0.23(+1.50%) |
Mar 30, 2011 | 14.99 | 15.16 | 14.92 | 15.13 | 2,277,253 | +0.18(+1.18%) |
Mar 29, 2011 | 14.85 | 14.98 | 14.66 | 14.95 | 1,758,168 | +0.11(+0.72%) |
Mar 28, 2011 | 14.92 | 14.98 | 14.79 | 14.85 | 1,311,945 | -0.03(-0.17%) |
Mar 25, 2011 | 14.81 | 15.02 | 14.78 | 14.87 | 1,575,785 | +0.08(+0.51%) |
Mar 24, 2011 | 14.75 | 14.88 | 14.61 | 14.80 | 2,946,192 | +0.10(+0.69%) |
Mar 23, 2011 | 14.75 | 14.82 | 14.57 | 14.70 | 2,332,037 | -0.11(-0.72%) |
Mar 22, 2011 | 14.98 | 15.03 | 14.74 | 14.80 | 2,157,219 | -0.20(-1.34%) |
Mar 21, 2011 | 14.94 | 15.02 | 14.92 | 15.00 | 1,871,640 | +0.20(+1.36%) |
Mar 18, 2011 | 14.87 | 14.87 | 14.73 | 14.80 | 2,694,144 | +0.07(+0.47%) |
Mar 17, 2011 | 14.80 | 14.82 | 14.53 | 14.73 | 1,838,280 | +0.15(+1.04%) |
Mar 16, 2011 | 14.66 | 14.80 | 14.48 | 14.58 | 3,104,985 | -0.10(-0.69%) |
Mar 15, 2011 | 14.66 | 14.80 | 14.62 | 14.68 | 2,492,730 | -0.09(-0.60%) |
Mar 14, 2011 | 14.83 | 14.92 | 14.71 | 14.77 | 1,751,560 | -0.15(-0.97%) |
Mar 11, 2011 | 14.55 | 14.97 | 14.55 | 14.92 | 2,401,557 | +0.25(+1.72%) |
Mar 10, 2011 | 14.78 | 14.80 | 14.65 | 14.66 | 1,996,234 | -0.28(-1.86%) |
Mar 09, 2011 | 14.99 | 15.06 | 14.80 | 14.94 | 2,156,277 | -0.05(-0.34%) |
Mar 08, 2011 | 14.85 | 15.07 | 14.82 | 14.99 | 1,936,654 | +0.18(+1.19%) |
Mar 07, 2011 | 14.84 | 15.01 | 14.76 | 14.82 | 3,006,232 | -0.06(-0.38%) |
Mar 04, 2011 | 14.99 | 15.02 | 14.78 | 14.87 | 2,505,592 | -0.16(-1.05%) |
Mar 03, 2011 | 14.97 | 15.12 | 14.90 | 15.03 | 2,489,432 | +0.16(+1.06%) |
Mar 02, 2011 | 14.94 | 15.12 | 14.76 | 14.87 | 3,598,173 | -0.05(-0.34%) |