Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.39 | 15.81 | 15.39 | 15.71 | 1,701,709 | +0.34(+2.21%) |
May 23, 2011 | 15.52 | 15.60 | 15.23 | 15.37 | 2,174,418 | -0.35(-2.22%) |
May 20, 2011 | 15.80 | 15.87 | 15.63 | 15.72 | 1,178,663 | -0.14(-0.87%) |
May 19, 2011 | 16.05 | 16.13 | 15.81 | 15.86 | 1,347,923 | -0.11(-0.69%) |
May 18, 2011 | 15.78 | 16.04 | 15.63 | 15.97 | 1,789,595 | +0.17(+1.04%) |
May 17, 2011 | 15.79 | 15.86 | 15.42 | 15.80 | 2,939,942 | -0.12(-0.75%) |
May 16, 2011 | 15.87 | 16.18 | 15.80 | 15.92 | 1,297,772 | -0.08(-0.52%) |
May 13, 2011 | 15.69 | 16.06 | 15.65 | 16.00 | 1,620,921 | +0.31(+1.99%) |
May 12, 2011 | 15.87 | 15.95 | 15.41 | 15.69 | 3,281,748 | -0.39(-2.40%) |
May 11, 2011 | 16.31 | 16.37 | 15.81 | 16.08 | 2,593,101 | -0.26(-1.57%) |
May 10, 2011 | 16.42 | 16.47 | 16.25 | 16.33 | 2,779,299 | +0.01(+0.06%) |
May 09, 2011 | 16.31 | 16.44 | 16.24 | 16.32 | 2,386,275 | +0.06(+0.34%) |
May 06, 2011 | 16.39 | 16.52 | 16.21 | 16.27 | 2,295,466 | +0.07(+0.45%) |
May 05, 2011 | 16.41 | 16.61 | 15.92 | 16.20 | 3,417,658 | -0.14(-0.84%) |
May 04, 2011 | 16.98 | 17.16 | 16.29 | 16.33 | 4,713,700 | -0.40(-2.41%) |
May 03, 2011 | 17.06 | 17.36 | 16.70 | 16.74 | 3,807,105 | -0.33(-1.94%) |
May 02, 2011 | 17.19 | 17.21 | 17.04 | 17.07 | 3,400,469 | -0.33(-1.90%) |
Apr 29, 2011 | 17.31 | 17.58 | 17.09 | 17.40 | 2,518,694 | +0.17(+1.01%) |
Apr 28, 2011 | 16.92 | 17.24 | 16.75 | 17.22 | 3,136,915 | +0.35(+2.07%) |
Apr 27, 2011 | 16.87 | 16.98 | 16.66 | 16.87 | 2,091,733 | +0.08(+0.49%) |
Apr 26, 2011 | 16.74 | 16.88 | 16.70 | 16.79 | 1,532,036 | +0.06(+0.38%) |
Apr 25, 2011 | 16.77 | 16.79 | 16.61 | 16.73 | 1,133,832 | +0.02(+0.11%) |
Apr 21, 2011 | 16.58 | 16.83 | 16.35 | 16.71 | 1,523,598 | +0.21(+1.28%) |
Apr 20, 2011 | 16.42 | 16.61 | 16.33 | 16.50 | 2,509,980 | +0.30(+1.87%) |
Apr 19, 2011 | 16.52 | 16.52 | 16.17 | 16.20 | 1,511,919 | -0.16(-0.95%) |
Apr 18, 2011 | 16.53 | 16.70 | 16.06 | 16.35 | 2,276,885 | -0.37(-2.20%) |
Apr 15, 2011 | 16.46 | 16.94 | 16.42 | 16.72 | 2,807,977 | +0.38(+2.30%) |
Apr 14, 2011 | 16.43 | 16.72 | 16.29 | 16.34 | 3,758,737 | -0.13(-0.78%) |
Apr 13, 2011 | 16.42 | 16.56 | 16.25 | 16.47 | 5,954,943 | +0.33(+2.05%) |
Apr 12, 2011 | 16.34 | 16.34 | 15.97 | 16.14 | 6,507,657 | -0.19(-1.15%) |
Apr 11, 2011 | 16.33 | 16.50 | 15.82 | 16.33 | 3,424,640 | +0.37(+2.33%) |
Apr 08, 2011 | 16.06 | 16.08 | 15.76 | 15.96 | 1,121,149 | +0.00(+0.00%) |
Apr 07, 2011 | 16.03 | 16.08 | 15.71 | 15.96 | 1,468,535 | -0.03(-0.17%) |
Apr 06, 2011 | 16.09 | 16.20 | 15.84 | 15.98 | 2,023,711 | +0.01(+0.06%) |
Apr 05, 2011 | 15.78 | 15.98 | 15.65 | 15.98 | 3,062,461 | +0.25(+1.57%) |
Apr 04, 2011 | 15.67 | 15.79 | 15.63 | 15.73 | 2,410,966 | +0.21(+1.36%) |
Apr 01, 2011 | 15.23 | 15.60 | 15.20 | 15.52 | 2,625,835 | +0.46(+3.05%) |
Mar 31, 2011 | 15.47 | 15.63 | 15.05 | 15.06 | 2,826,246 | -0.38(-2.44%) |
Mar 30, 2011 | 16.09 | 16.20 | 15.42 | 15.43 | 3,396,592 | -0.54(-3.39%) |
Mar 29, 2011 | 16.16 | 16.28 | 15.73 | 15.98 | 1,712,012 | -0.18(-1.14%) |
Mar 28, 2011 | 16.46 | 16.46 | 15.98 | 16.16 | 1,677,630 | -0.21(-1.29%) |
Mar 25, 2011 | 16.29 | 16.52 | 16.06 | 16.37 | 2,959,613 | +0.18(+1.13%) |
Mar 24, 2011 | 15.87 | 16.33 | 15.60 | 16.19 | 4,295,001 | +0.49(+3.10%) |
Mar 23, 2011 | 15.60 | 15.73 | 15.44 | 15.70 | 2,206,265 | +0.10(+0.65%) |
Mar 22, 2011 | 15.74 | 15.74 | 15.28 | 15.60 | 2,871,804 | +0.18(+1.19%) |
Mar 21, 2011 | 15.30 | 15.42 | 15.29 | 15.42 | 1,790,480 | +0.48(+3.19%) |
Mar 18, 2011 | 15.15 | 15.37 | 14.87 | 14.94 | 3,072,530 | -0.12(-0.79%) |
Mar 17, 2011 | 14.68 | 15.31 | 14.68 | 15.06 | 2,220,306 | +0.57(+3.93%) |
Mar 16, 2011 | 15.45 | 15.60 | 14.47 | 14.49 | 4,122,205 | -0.73(-4.82%) |
Mar 15, 2011 | 15.41 | 15.86 | 15.19 | 15.22 | 2,623,390 | -0.63(-3.99%) |
Mar 14, 2011 | 15.66 | 16.06 | 15.64 | 15.86 | 1,740,753 | -0.12(-0.75%) |
Mar 11, 2011 | 15.60 | 16.13 | 15.60 | 15.98 | 1,396,834 | +0.17(+1.04%) |
Mar 10, 2011 | 15.62 | 15.93 | 15.33 | 15.81 | 2,269,213 | -0.17(-1.09%) |
Mar 09, 2011 | 16.06 | 16.31 | 15.87 | 15.98 | 2,745,099 | -0.08(-0.51%) |
Mar 08, 2011 | 16.17 | 16.20 | 15.75 | 16.07 | 1,516,092 | +0.07(+0.46%) |
Mar 07, 2011 | 16.42 | 16.73 | 15.66 | 15.99 | 2,695,270 | -0.23(-1.41%) |
Mar 04, 2011 | 16.42 | 16.78 | 16.18 | 16.22 | 1,909,153 | +0.01(+0.06%) |
Mar 03, 2011 | 15.84 | 16.34 | 15.72 | 16.21 | 2,845,020 | +0.26(+1.61%) |
Mar 02, 2011 | 15.05 | 15.98 | 14.96 | 15.96 | 3,593,216 | +0.95(+6.30%) |