Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.45 | 15.51 | 15.37 | 15.39 | 976,913 | -0.03(-0.22%) |
May 23, 2011 | 15.54 | 15.60 | 15.36 | 15.42 | 2,398,426 | -0.32(-2.05%) |
May 20, 2011 | 15.78 | 15.90 | 15.59 | 15.74 | 1,399,442 | -0.09(-0.54%) |
May 19, 2011 | 15.72 | 15.91 | 15.71 | 15.83 | 1,396,909 | +0.18(+1.18%) |
May 18, 2011 | 15.42 | 15.69 | 15.34 | 15.65 | 1,375,953 | +0.21(+1.35%) |
May 17, 2011 | 15.42 | 15.55 | 15.40 | 15.44 | 2,423,537 | -0.10(-0.67%) |
May 16, 2011 | 15.61 | 15.69 | 15.53 | 15.54 | 1,046,935 | -0.14(-0.92%) |
May 13, 2011 | 15.83 | 15.85 | 15.59 | 15.69 | 806,450 | -0.13(-0.84%) |
May 12, 2011 | 15.65 | 15.86 | 15.60 | 15.82 | 1,552,331 | +0.10(+0.63%) |
May 11, 2011 | 15.86 | 15.86 | 15.58 | 15.72 | 1,907,915 | -0.17(-1.06%) |
May 10, 2011 | 15.75 | 15.95 | 15.75 | 15.89 | 2,134,649 | +0.18(+1.13%) |
May 09, 2011 | 15.50 | 15.74 | 15.44 | 15.71 | 2,620,843 | +0.22(+1.45%) |
May 06, 2011 | 15.65 | 15.84 | 15.39 | 15.49 | 2,994,518 | -0.27(-1.73%) |
May 05, 2011 | 15.93 | 15.93 | 15.52 | 15.76 | 2,831,940 | -0.33(-2.08%) |
May 04, 2011 | 16.24 | 16.26 | 15.99 | 16.09 | 2,687,613 | -0.17(-1.04%) |
May 03, 2011 | 16.24 | 16.38 | 16.23 | 16.26 | 1,707,070 | -0.02(-0.09%) |
May 02, 2011 | 16.29 | 16.30 | 16.27 | 16.28 | 1,407,607 | -0.05(-0.32%) |
Apr 29, 2011 | 16.31 | 16.34 | 16.16 | 16.33 | 885,337 | +0.05(+0.32%) |
Apr 28, 2011 | 16.17 | 16.33 | 16.17 | 16.28 | 1,376,832 | +0.06(+0.40%) |
Apr 27, 2011 | 16.08 | 16.21 | 16.05 | 16.21 | 1,266,790 | +0.12(+0.72%) |
Apr 26, 2011 | 16.03 | 16.11 | 16.03 | 16.10 | 1,163,495 | +0.12(+0.77%) |
Apr 25, 2011 | 16.10 | 16.13 | 15.92 | 15.98 | 1,170,380 | -0.17(-1.05%) |
Apr 21, 2011 | 16.09 | 16.43 | 16.05 | 16.14 | 2,777,391 | +0.06(+0.40%) |
Apr 20, 2011 | 15.76 | 16.09 | 15.76 | 16.08 | 1,936,978 | +0.53(+3.44%) |
Apr 19, 2011 | 15.50 | 15.55 | 15.45 | 15.55 | 1,243,131 | +0.10(+0.62%) |
Apr 18, 2011 | 15.66 | 15.66 | 15.39 | 15.45 | 1,848,066 | -0.35(-2.20%) |
Apr 15, 2011 | 15.69 | 15.81 | 15.64 | 15.80 | 1,589,153 | +0.16(+1.02%) |
Apr 14, 2011 | 15.46 | 15.65 | 15.37 | 15.64 | 1,576,231 | +0.12(+0.77%) |
Apr 13, 2011 | 15.51 | 15.62 | 15.48 | 15.52 | 1,115,982 | +0.06(+0.38%) |
Apr 12, 2011 | 15.63 | 15.65 | 15.39 | 15.46 | 1,950,863 | -0.24(-1.53%) |
Apr 11, 2011 | 15.79 | 15.82 | 15.64 | 15.70 | 1,361,400 | -0.05(-0.31%) |
Apr 08, 2011 | 15.70 | 15.76 | 15.69 | 15.75 | 1,327,092 | +0.12(+0.79%) |
Apr 07, 2011 | 15.66 | 15.67 | 15.59 | 15.63 | 867,640 | -0.06(-0.35%) |
Apr 06, 2011 | 15.77 | 15.77 | 15.62 | 15.68 | 1,034,870 | +0.03(+0.17%) |
Apr 05, 2011 | 15.59 | 15.69 | 15.58 | 15.65 | 1,129,057 | +0.05(+0.31%) |
Apr 04, 2011 | 15.61 | 15.67 | 15.56 | 15.61 | 652,345 | +0.03(+0.18%) |
Apr 01, 2011 | 15.50 | 15.61 | 15.47 | 15.58 | 1,034,240 | +0.16(+1.05%) |
Mar 31, 2011 | 15.28 | 15.43 | 15.22 | 15.42 | 1,057,184 | +0.11(+0.74%) |
Mar 30, 2011 | 15.13 | 15.32 | 15.13 | 15.30 | 923,081 | +0.22(+1.46%) |
Mar 29, 2011 | 14.93 | 15.09 | 14.88 | 15.08 | 1,050,474 | +0.15(+1.00%) |
Mar 28, 2011 | 15.02 | 15.12 | 14.93 | 14.93 | 725,969 | -0.08(-0.55%) |
Mar 25, 2011 | 15.07 | 15.18 | 14.99 | 15.02 | 1,254,896 | -0.00(-0.02%) |
Mar 24, 2011 | 15.07 | 15.09 | 14.91 | 15.02 | 1,403,984 | +0.02(+0.16%) |
Mar 23, 2011 | 14.96 | 15.04 | 14.90 | 15.00 | 712,198 | +0.02(+0.16%) |
Mar 22, 2011 | 15.00 | 15.05 | 14.96 | 14.97 | 873,611 | -0.02(-0.10%) |
Mar 21, 2011 | 14.92 | 15.00 | 14.89 | 14.99 | 1,242,499 | +0.34(+2.33%) |
Mar 18, 2011 | 14.67 | 14.81 | 14.59 | 14.64 | 926,252 | +0.09(+0.63%) |
Mar 17, 2011 | 14.69 | 14.69 | 14.43 | 14.55 | 1,051,858 | +0.04(+0.27%) |
Mar 16, 2011 | 14.56 | 14.67 | 14.44 | 14.51 | 1,909,137 | -0.08(-0.54%) |
Mar 15, 2011 | 14.57 | 14.68 | 14.54 | 14.59 | 2,184,769 | -0.31(-2.07%) |
Mar 14, 2011 | 14.84 | 14.94 | 14.71 | 14.90 | 1,477,365 | -0.02(-0.14%) |
Mar 11, 2011 | 14.86 | 14.95 | 14.76 | 14.92 | 1,179,898 | +0.08(+0.53%) |
Mar 10, 2011 | 15.00 | 15.00 | 14.76 | 14.84 | 1,964,526 | -0.29(-1.93%) |
Mar 09, 2011 | 15.05 | 15.16 | 15.00 | 15.14 | 1,074,970 | +0.06(+0.38%) |
Mar 08, 2011 | 14.88 | 15.18 | 14.87 | 15.08 | 1,521,466 | +0.16(+1.08%) |
Mar 07, 2011 | 14.90 | 15.08 | 14.81 | 14.92 | 1,571,533 | +0.02(+0.10%) |
Mar 04, 2011 | 14.96 | 14.99 | 14.78 | 14.90 | 1,262,242 | -0.09(-0.57%) |
Mar 03, 2011 | 14.92 | 15.03 | 14.86 | 14.99 | 1,176,969 | +0.13(+0.88%) |
Mar 02, 2011 | 14.64 | 14.92 | 14.62 | 14.86 | 1,843,604 | +0.26(+1.75%) |