Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.92 | 16.06 | 15.79 | 15.88 | 6,292,046 | -0.03(-0.19%) |
May 23, 2011 | 15.77 | 16.10 | 15.73 | 15.91 | 5,923,481 | -0.13(-0.81%) |
May 20, 2011 | 16.23 | 16.33 | 15.99 | 16.04 | 5,810,783 | -0.30(-1.84%) |
May 19, 2011 | 16.15 | 16.37 | 16.08 | 16.34 | 7,645,898 | +0.20(+1.24%) |
May 18, 2011 | 16.03 | 16.20 | 15.94 | 16.14 | 3,620,048 | +0.09(+0.56%) |
May 17, 2011 | 16.14 | 16.15 | 15.93 | 16.05 | 4,835,114 | -0.10(-0.62%) |
May 16, 2011 | 16.02 | 16.35 | 16.02 | 16.15 | 2,104,792 | +0.03(+0.19%) |
May 13, 2011 | 16.49 | 16.49 | 16.00 | 16.12 | 3,221,050 | -0.30(-1.83%) |
May 12, 2011 | 16.10 | 16.51 | 16.01 | 16.42 | 3,844,163 | +0.18(+1.11%) |
May 11, 2011 | 16.30 | 16.47 | 16.15 | 16.24 | 4,277,384 | -0.11(-0.67%) |
May 10, 2011 | 16.08 | 16.52 | 15.99 | 16.35 | 7,597,926 | +0.32(+2.00%) |
May 09, 2011 | 15.92 | 16.08 | 15.77 | 16.03 | 3,314,325 | +0.11(+0.69%) |
May 06, 2011 | 16.14 | 16.20 | 15.82 | 15.92 | 5,297,196 | -0.15(-0.93%) |
May 05, 2011 | 16.06 | 16.13 | 15.81 | 16.07 | 3,841,188 | -0.04(-0.25%) |
May 04, 2011 | 16.30 | 16.43 | 15.97 | 16.11 | 19,682,872 | -0.24(-1.47%) |
May 03, 2011 | 16.55 | 16.73 | 16.21 | 16.35 | 3,028,112 | -0.33(-1.98%) |
May 02, 2011 | 16.58 | 16.73 | 16.56 | 16.68 | 3,579,587 | -0.02(-0.12%) |
Apr 29, 2011 | 16.78 | 16.78 | 16.55 | 16.70 | 3,669,346 | +0.00(+0.00%) |
Apr 28, 2011 | 16.45 | 16.80 | 16.37 | 16.70 | 6,577,817 | +0.35(+2.14%) |
Apr 27, 2011 | 15.93 | 16.41 | 15.80 | 16.35 | 5,096,250 | +0.36(+2.25%) |
Apr 26, 2011 | 16.01 | 16.23 | 15.89 | 15.99 | 6,335,279 | +0.05(+0.31%) |
Apr 25, 2011 | 15.91 | 16.10 | 15.83 | 15.94 | 4,100,183 | +0.01(+0.06%) |
Apr 21, 2011 | 15.64 | 15.97 | 15.42 | 15.93 | 3,904,435 | +0.30(+1.92%) |
Apr 20, 2011 | 15.46 | 15.64 | 15.37 | 15.63 | 3,655,713 | +0.25(+1.63%) |
Apr 19, 2011 | 15.26 | 15.57 | 15.21 | 15.38 | 1,916,572 | +0.09(+0.59%) |
Apr 18, 2011 | 15.23 | 15.35 | 15.04 | 15.29 | 3,663,087 | -0.15(-0.97%) |
Apr 15, 2011 | 15.41 | 15.55 | 15.37 | 15.44 | 5,644,071 | -0.01(-0.06%) |
Apr 14, 2011 | 14.97 | 15.47 | 14.93 | 15.45 | 7,671,764 | +0.45(+3.00%) |
Apr 13, 2011 | 14.94 | 15.06 | 14.85 | 15.00 | 3,527,549 | +0.08(+0.54%) |
Apr 12, 2011 | 14.88 | 15.00 | 14.81 | 14.92 | 1,569,909 | -0.02(-0.13%) |
Apr 11, 2011 | 14.99 | 15.17 | 14.88 | 14.94 | 1,800,986 | -0.07(-0.47%) |
Apr 08, 2011 | 15.11 | 15.13 | 14.94 | 15.01 | 2,766,846 | -0.06(-0.40%) |
Apr 07, 2011 | 15.22 | 15.30 | 15.06 | 15.07 | 3,333,058 | -0.24(-1.57%) |
Apr 06, 2011 | 15.37 | 15.37 | 15.24 | 15.31 | 1,862,408 | +0.05(+0.33%) |
Apr 05, 2011 | 15.35 | 15.44 | 15.22 | 15.26 | 2,984,811 | -0.16(-1.04%) |
Apr 04, 2011 | 15.56 | 15.57 | 15.36 | 15.42 | 2,333,647 | -0.05(-0.32%) |
Apr 01, 2011 | 15.52 | 15.66 | 15.42 | 15.47 | 3,132,162 | -0.01(-0.06%) |
Mar 31, 2011 | 15.16 | 15.58 | 15.06 | 15.48 | 6,130,594 | +0.23(+1.51%) |
Mar 30, 2011 | 15.08 | 15.27 | 14.97 | 15.25 | 2,332,637 | +0.25(+1.67%) |
Mar 29, 2011 | 15.20 | 15.25 | 14.97 | 15.00 | 2,104,498 | -0.18(-1.19%) |
Mar 28, 2011 | 15.14 | 15.25 | 15.12 | 15.18 | 1,212,925 | +0.04(+0.26%) |
Mar 25, 2011 | 15.23 | 15.31 | 15.13 | 15.14 | 1,800,091 | -0.02(-0.13%) |
Mar 24, 2011 | 15.18 | 15.35 | 15.03 | 15.16 | 3,960,545 | +0.01(+0.07%) |
Mar 23, 2011 | 15.38 | 15.45 | 15.14 | 15.15 | 5,197,726 | -0.33(-2.13%) |
Mar 22, 2011 | 15.52 | 15.52 | 15.34 | 15.48 | 3,858,255 | +0.00(+0.00%) |
Mar 21, 2011 | 15.21 | 15.50 | 15.20 | 15.48 | 4,851,359 | +0.28(+1.84%) |
Mar 18, 2011 | 14.92 | 15.25 | 14.78 | 15.20 | 22,039,496 | +0.40(+2.70%) |
Mar 17, 2011 | 14.74 | 14.80 | 14.57 | 14.80 | 3,016,148 | +0.21(+1.44%) |
Mar 16, 2011 | 14.72 | 14.87 | 14.42 | 14.59 | 4,120,890 | -0.21(-1.42%) |
Mar 15, 2011 | 14.70 | 14.90 | 14.57 | 14.80 | 3,678,210 | +0.23(+1.58%) |
Mar 14, 2011 | 14.71 | 14.83 | 14.24 | 14.57 | 3,836,967 | -0.31(-2.08%) |
Mar 11, 2011 | 14.68 | 14.94 | 14.50 | 14.88 | 3,038,821 | +0.20(+1.36%) |
Mar 10, 2011 | 14.87 | 15.03 | 14.54 | 14.68 | 5,788,961 | -0.24(-1.61%) |
Mar 09, 2011 | 15.24 | 15.26 | 14.88 | 14.92 | 4,446,733 | -0.31(-2.04%) |
Mar 08, 2011 | 14.99 | 15.37 | 14.91 | 15.23 | 4,784,511 | +0.25(+1.67%) |
Mar 07, 2011 | 15.19 | 15.40 | 14.94 | 14.98 | 4,449,980 | -0.15(-0.99%) |
Mar 04, 2011 | 15.49 | 15.49 | 15.09 | 15.13 | 3,789,293 | -0.15(-0.98%) |
Mar 03, 2011 | 15.28 | 15.45 | 15.18 | 15.28 | 7,018,339 | +0.20(+1.33%) |
Mar 02, 2011 | 15.45 | 15.57 | 15.03 | 15.08 | 4,517,354 | -0.45(-2.90%) |