Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.77 | 17.81 | 17.50 | 17.51 | 4,113,185 | -0.18(-0.99%) |
May 23, 2011 | 17.62 | 17.82 | 17.57 | 17.69 | 4,961,983 | -0.09(-0.48%) |
May 20, 2011 | 17.68 | 17.83 | 17.44 | 17.78 | 7,538,155 | +0.00(+0.01%) |
May 19, 2011 | 17.75 | 17.97 | 17.60 | 17.77 | 9,554,295 | -0.24(-1.32%) |
May 18, 2011 | 17.76 | 18.02 | 17.55 | 18.01 | 6,459,676 | +0.19(+1.06%) |
May 17, 2011 | 17.96 | 18.06 | 17.76 | 17.82 | 6,113,013 | -0.17(-0.93%) |
May 16, 2011 | 18.14 | 18.19 | 17.93 | 17.99 | 5,966,896 | -0.19(-1.06%) |
May 13, 2011 | 18.20 | 18.24 | 18.06 | 18.18 | 5,466,889 | +0.04(+0.24%) |
May 12, 2011 | 17.89 | 18.29 | 17.77 | 18.14 | 11,133,162 | +0.30(+1.68%) |
May 11, 2011 | 17.51 | 17.85 | 17.45 | 17.84 | 7,416,122 | +0.29(+1.66%) |
May 10, 2011 | 17.38 | 17.73 | 17.30 | 17.55 | 5,560,411 | +0.26(+1.50%) |
May 09, 2011 | 17.27 | 17.40 | 17.16 | 17.29 | 4,190,322 | +0.09(+0.50%) |
May 06, 2011 | 17.41 | 17.52 | 17.15 | 17.20 | 6,731,348 | -0.08(-0.46%) |
May 05, 2011 | 16.52 | 17.46 | 16.46 | 17.28 | 17,252,952 | +1.12(+6.94%) |
May 04, 2011 | 16.11 | 16.29 | 16.04 | 16.16 | 8,001,529 | +0.02(+0.14%) |
May 03, 2011 | 16.15 | 16.24 | 15.94 | 16.14 | 5,798,100 | -0.01(-0.07%) |
May 02, 2011 | 16.15 | 16.41 | 16.11 | 16.15 | 4,420,903 | -0.06(-0.39%) |
Apr 29, 2011 | 16.28 | 16.33 | 16.18 | 16.21 | 7,289,594 | -0.07(-0.45%) |
Apr 28, 2011 | 16.07 | 16.32 | 16.00 | 16.29 | 4,463,430 | +0.23(+1.45%) |
Apr 27, 2011 | 16.01 | 16.07 | 15.88 | 16.05 | 3,784,864 | +0.10(+0.63%) |
Apr 26, 2011 | 16.00 | 16.06 | 15.87 | 15.95 | 5,233,977 | +0.01(+0.06%) |
Apr 25, 2011 | 15.92 | 15.96 | 15.81 | 15.94 | 2,546,443 | +0.04(+0.28%) |
Apr 21, 2011 | 15.94 | 15.98 | 15.86 | 15.90 | 2,886,694 | -0.04(-0.28%) |
Apr 20, 2011 | 15.69 | 15.98 | 15.66 | 15.94 | 5,921,660 | +0.42(+2.68%) |
Apr 19, 2011 | 15.56 | 15.61 | 15.46 | 15.53 | 2,982,839 | -0.04(-0.24%) |
Apr 18, 2011 | 15.49 | 15.59 | 15.32 | 15.56 | 4,456,058 | -0.10(-0.66%) |
Apr 15, 2011 | 15.58 | 15.68 | 15.39 | 15.67 | 4,238,581 | +0.10(+0.65%) |
Apr 14, 2011 | 15.61 | 15.68 | 15.43 | 15.57 | 5,781,911 | -0.16(-1.02%) |
Apr 13, 2011 | 15.70 | 15.77 | 15.57 | 15.73 | 5,329,090 | +0.06(+0.37%) |
Apr 12, 2011 | 15.56 | 15.84 | 15.56 | 15.67 | 3,717,249 | -0.01(-0.04%) |
Apr 11, 2011 | 15.55 | 15.73 | 15.49 | 15.68 | 4,136,105 | +0.14(+0.92%) |
Apr 08, 2011 | 15.63 | 15.64 | 15.38 | 15.53 | 4,176,751 | -0.07(-0.42%) |
Apr 07, 2011 | 15.72 | 15.84 | 15.44 | 15.60 | 9,544,196 | -0.20(-1.25%) |
Apr 06, 2011 | 16.01 | 16.06 | 15.79 | 15.80 | 5,969,118 | -0.14(-0.86%) |
Apr 05, 2011 | 15.66 | 16.12 | 15.66 | 15.93 | 8,357,951 | +0.24(+1.53%) |
Apr 04, 2011 | 15.72 | 15.78 | 15.52 | 15.69 | 4,125,997 | -0.05(-0.31%) |
Apr 01, 2011 | 15.70 | 15.79 | 15.61 | 15.74 | 4,163,120 | +0.09(+0.60%) |
Mar 31, 2011 | 15.74 | 15.82 | 15.50 | 15.65 | 6,122,457 | -0.13(-0.82%) |
Mar 30, 2011 | 15.78 | 15.78 | 15.47 | 15.78 | 4,309,660 | +0.34(+2.18%) |
Mar 29, 2011 | 15.38 | 15.47 | 15.33 | 15.44 | 3,996,628 | +0.02(+0.13%) |
Mar 28, 2011 | 15.45 | 15.65 | 15.41 | 15.42 | 5,533,387 | -0.03(-0.20%) |
Mar 25, 2011 | 15.40 | 15.62 | 15.29 | 15.45 | 3,721,671 | +0.11(+0.72%) |
Mar 24, 2011 | 15.23 | 15.43 | 15.12 | 15.34 | 6,441,251 | +0.18(+1.18%) |
Mar 23, 2011 | 14.90 | 15.23 | 14.84 | 15.16 | 4,365,313 | +0.20(+1.37%) |
Mar 22, 2011 | 15.09 | 15.16 | 14.95 | 14.96 | 5,599,721 | -0.14(-0.90%) |
Mar 21, 2011 | 15.19 | 15.41 | 15.02 | 15.09 | 8,567,221 | -0.22(-1.43%) |
Mar 18, 2011 | 15.46 | 15.47 | 15.16 | 15.31 | 9,576,506 | -0.04(-0.29%) |
Mar 17, 2011 | 15.32 | 15.52 | 15.07 | 15.36 | 7,116,340 | +0.14(+0.94%) |
Mar 16, 2011 | 15.25 | 15.40 | 15.11 | 15.21 | 6,627,454 | -0.15(-0.99%) |
Mar 15, 2011 | 15.23 | 15.47 | 15.21 | 15.37 | 4,059,508 | -0.14(-0.88%) |
Mar 14, 2011 | 15.68 | 15.81 | 15.36 | 15.50 | 4,632,249 | -0.27(-1.73%) |
Mar 11, 2011 | 15.47 | 15.83 | 15.34 | 15.78 | 3,815,747 | +0.25(+1.62%) |
Mar 10, 2011 | 15.54 | 15.59 | 15.43 | 15.52 | 4,626,677 | -0.16(-1.02%) |
Mar 09, 2011 | 15.63 | 15.83 | 15.51 | 15.69 | 2,728,538 | -0.01(-0.06%) |
Mar 08, 2011 | 15.52 | 15.79 | 15.38 | 15.69 | 4,225,059 | +0.15(+0.93%) |
Mar 07, 2011 | 15.89 | 15.93 | 15.47 | 15.55 | 4,452,145 | -0.27(-1.72%) |
Mar 04, 2011 | 15.88 | 15.94 | 15.67 | 15.82 | 2,979,507 | -0.11(-0.69%) |
Mar 03, 2011 | 15.98 | 16.03 | 15.66 | 15.93 | 6,322,091 | +0.08(+0.53%) |
Mar 02, 2011 | 15.68 | 15.91 | 15.58 | 15.85 | 5,359,427 | +0.11(+0.73%) |