Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.95 | 14.04 | 13.65 | 13.66 | 2,058,528 | -0.27(-1.91%) |
May 23, 2011 | 13.79 | 14.06 | 13.72 | 13.93 | 2,354,129 | -0.14(-0.98%) |
May 20, 2011 | 14.27 | 14.29 | 13.89 | 14.06 | 2,064,930 | -0.31(-2.19%) |
May 19, 2011 | 14.29 | 14.40 | 14.08 | 14.38 | 2,448,684 | +0.23(+1.60%) |
May 18, 2011 | 13.89 | 14.18 | 13.83 | 14.15 | 2,608,316 | +0.27(+1.92%) |
May 17, 2011 | 13.79 | 14.10 | 13.72 | 13.89 | 3,097,666 | -0.03(-0.23%) |
May 16, 2011 | 14.12 | 14.51 | 13.89 | 13.92 | 2,511,215 | -0.27(-1.88%) |
May 13, 2011 | 14.44 | 14.52 | 13.98 | 14.18 | 3,638,464 | -0.23(-1.57%) |
May 12, 2011 | 14.54 | 14.66 | 14.20 | 14.41 | 1,579,096 | -0.25(-1.71%) |
May 11, 2011 | 14.89 | 14.97 | 14.50 | 14.66 | 2,004,004 | -0.26(-1.73%) |
May 10, 2011 | 14.69 | 14.93 | 14.62 | 14.92 | 4,878,891 | +0.30(+2.04%) |
May 09, 2011 | 14.60 | 14.79 | 14.58 | 14.62 | 2,284,847 | -0.08(-0.55%) |
May 06, 2011 | 14.63 | 14.92 | 14.48 | 14.70 | 3,514,071 | +0.27(+1.85%) |
May 05, 2011 | 14.17 | 14.57 | 14.05 | 14.44 | 4,076,297 | +0.10(+0.73%) |
May 04, 2011 | 14.11 | 14.56 | 14.08 | 14.33 | 4,826,432 | +0.23(+1.60%) |
May 03, 2011 | 14.24 | 14.27 | 13.84 | 14.10 | 5,099,806 | -0.22(-1.52%) |
May 02, 2011 | 14.39 | 14.40 | 14.29 | 14.32 | 2,749,411 | -0.35(-2.37%) |
Apr 29, 2011 | 14.81 | 15.03 | 14.65 | 14.67 | 2,188,690 | -0.07(-0.49%) |
Apr 28, 2011 | 14.99 | 15.04 | 14.64 | 14.74 | 2,473,938 | -0.25(-1.67%) |
Apr 27, 2011 | 15.19 | 15.22 | 14.65 | 14.99 | 4,326,094 | +0.06(+0.38%) |
Apr 26, 2011 | 14.94 | 15.31 | 14.89 | 14.94 | 4,773,341 | +0.14(+0.93%) |
Apr 25, 2011 | 14.78 | 14.84 | 14.51 | 14.80 | 2,359,727 | +0.00(+0.00%) |
Apr 21, 2011 | 14.53 | 14.84 | 14.25 | 14.80 | 2,423,897 | +0.41(+2.86%) |
Apr 20, 2011 | 13.93 | 14.39 | 13.93 | 14.39 | 3,526,801 | +0.85(+6.26%) |
Apr 19, 2011 | 13.47 | 13.66 | 13.38 | 13.54 | 3,232,129 | +0.15(+1.09%) |
Apr 18, 2011 | 13.43 | 13.52 | 13.21 | 13.39 | 3,183,255 | -0.37(-2.70%) |
Apr 15, 2011 | 13.70 | 13.81 | 13.52 | 13.77 | 2,404,501 | +0.06(+0.41%) |
Apr 14, 2011 | 13.75 | 13.85 | 13.47 | 13.71 | 2,725,152 | -0.21(-1.51%) |
Apr 13, 2011 | 13.93 | 14.11 | 13.59 | 13.92 | 3,009,303 | +0.11(+0.82%) |
Apr 12, 2011 | 13.81 | 13.97 | 13.26 | 13.81 | 4,249,071 | -0.15(-1.04%) |
Apr 11, 2011 | 14.18 | 14.18 | 13.76 | 13.95 | 3,079,294 | -0.23(-1.65%) |
Apr 08, 2011 | 14.65 | 14.68 | 14.10 | 14.18 | 3,534,164 | -0.33(-2.28%) |
Apr 07, 2011 | 14.63 | 14.72 | 14.44 | 14.52 | 1,989,415 | -0.11(-0.77%) |
Apr 06, 2011 | 14.80 | 14.81 | 14.48 | 14.63 | 2,774,815 | -0.04(-0.27%) |
Apr 05, 2011 | 14.14 | 14.75 | 14.11 | 14.67 | 3,586,068 | +0.56(+3.95%) |
Apr 04, 2011 | 14.18 | 14.38 | 14.05 | 14.11 | 2,480,336 | -0.01(-0.06%) |
Apr 01, 2011 | 14.41 | 14.74 | 14.07 | 14.12 | 3,443,031 | +0.08(+0.57%) |
Mar 31, 2011 | 14.29 | 14.31 | 13.92 | 14.04 | 3,069,440 | -0.34(-2.36%) |
Mar 30, 2011 | 14.38 | 14.38 | 14.38 | 14.38 | 3,398,163 | +0.48(+3.43%) |
Mar 29, 2011 | 13.92 | 14.10 | 13.75 | 13.90 | 2,704,003 | -0.08(-0.58%) |
Mar 28, 2011 | 14.03 | 14.12 | 13.93 | 13.98 | 2,558,116 | -0.02(-0.17%) |
Mar 25, 2011 | 13.96 | 14.23 | 13.82 | 14.01 | 2,039,421 | +0.12(+0.87%) |
Mar 24, 2011 | 13.87 | 14.01 | 13.65 | 13.89 | 1,616,976 | +0.19(+1.41%) |
Mar 23, 2011 | 13.64 | 13.82 | 13.31 | 13.69 | 3,256,160 | -0.01(-0.06%) |
Mar 22, 2011 | 13.89 | 14.00 | 13.56 | 13.70 | 2,493,736 | -0.15(-1.11%) |
Mar 21, 2011 | 14.00 | 14.06 | 13.75 | 13.85 | 4,411,516 | +0.33(+2.45%) |
Mar 18, 2011 | 13.48 | 13.73 | 13.34 | 13.52 | 4,523,426 | +0.33(+2.51%) |
Mar 17, 2011 | 13.76 | 13.81 | 13.19 | 13.19 | 3,969,353 | -0.69(-5.00%) |
Mar 16, 2011 | 13.73 | 14.16 | 13.26 | 13.89 | 3,710,930 | +0.04(+0.29%) |
Mar 15, 2011 | 13.44 | 14.00 | 13.43 | 13.85 | 5,070,014 | -0.26(-1.83%) |
Mar 14, 2011 | 13.96 | 14.26 | 13.82 | 14.10 | 2,232,480 | -0.04(-0.29%) |
Mar 11, 2011 | 13.92 | 14.30 | 13.66 | 14.14 | 2,290,411 | +0.12(+0.86%) |
Mar 10, 2011 | 14.40 | 14.54 | 14.00 | 14.02 | 4,314,363 | -0.64(-4.35%) |
Mar 09, 2011 | 14.91 | 14.92 | 14.63 | 14.66 | 1,844,412 | -0.24(-1.63%) |
Mar 08, 2011 | 14.72 | 15.10 | 14.53 | 14.90 | 2,869,759 | +0.13(+0.87%) |
Mar 07, 2011 | 15.27 | 15.32 | 14.48 | 14.77 | 2,102,196 | -0.36(-2.40%) |
Mar 04, 2011 | 15.29 | 15.32 | 14.90 | 15.14 | 1,872,688 | -0.09(-0.58%) |
Mar 03, 2011 | 15.17 | 15.40 | 15.15 | 15.23 | 3,362,578 | +0.31(+2.06%) |
Mar 02, 2011 | 14.69 | 15.11 | 14.61 | 14.92 | 2,240,016 | +0.15(+0.98%) |