Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.66 | 14.78 | 14.58 | 14.61 | 3,660,352 | -0.07(-0.48%) |
May 23, 2011 | 14.61 | 14.72 | 14.53 | 14.68 | 3,972,399 | -0.09(-0.64%) |
May 20, 2011 | 14.70 | 14.86 | 14.60 | 14.77 | 5,316,765 | +0.16(+1.08%) |
May 19, 2011 | 14.50 | 14.61 | 14.36 | 14.61 | 4,879,781 | +0.11(+0.76%) |
May 18, 2011 | 14.54 | 14.61 | 14.24 | 14.50 | 5,546,346 | -0.11(-0.75%) |
May 17, 2011 | 14.50 | 14.65 | 14.49 | 14.61 | 5,033,139 | +0.04(+0.27%) |
May 16, 2011 | 14.58 | 14.63 | 14.47 | 14.57 | 4,623,544 | -0.02(-0.11%) |
May 13, 2011 | 14.87 | 14.87 | 14.49 | 14.59 | 6,884,118 | -0.24(-1.65%) |
May 12, 2011 | 14.35 | 14.94 | 14.35 | 14.83 | 12,024,352 | +0.65(+4.61%) |
May 11, 2011 | 14.09 | 14.37 | 14.03 | 14.18 | 12,403,482 | +0.05(+0.33%) |
May 10, 2011 | 13.93 | 14.51 | 13.88 | 14.13 | 10,216,384 | +0.16(+1.13%) |
May 09, 2011 | 14.78 | 14.78 | 13.87 | 13.98 | 15,599,199 | -0.90(-6.04%) |
May 06, 2011 | 15.28 | 15.33 | 14.75 | 14.87 | 6,188,362 | -0.26(-1.72%) |
May 05, 2011 | 15.22 | 15.30 | 15.09 | 15.13 | 4,588,866 | -0.12(-0.77%) |
May 04, 2011 | 15.63 | 15.73 | 15.16 | 15.25 | 6,822,313 | -0.32(-2.07%) |
May 03, 2011 | 15.67 | 15.84 | 15.55 | 15.57 | 9,804,801 | -0.11(-0.70%) |
May 02, 2011 | 15.65 | 15.69 | 15.64 | 15.68 | 4,970,579 | +0.02(+0.10%) |
Apr 29, 2011 | 15.55 | 15.71 | 15.49 | 15.67 | 4,442,069 | +0.10(+0.66%) |
Apr 28, 2011 | 15.51 | 15.59 | 15.33 | 15.57 | 4,263,696 | +0.06(+0.36%) |
Apr 27, 2011 | 15.43 | 15.55 | 15.43 | 15.51 | 3,742,753 | +0.13(+0.82%) |
Apr 26, 2011 | 15.24 | 15.39 | 15.16 | 15.39 | 3,053,177 | +0.24(+1.56%) |
Apr 25, 2011 | 15.27 | 15.28 | 15.09 | 15.15 | 2,869,267 | -0.20(-1.28%) |
Apr 21, 2011 | 15.37 | 15.43 | 15.28 | 15.35 | 1,688,172 | +0.09(+0.57%) |
Apr 20, 2011 | 15.30 | 15.36 | 15.15 | 15.26 | 3,224,864 | +0.11(+0.73%) |
Apr 19, 2011 | 15.31 | 15.39 | 15.10 | 15.15 | 3,582,902 | -0.19(-1.23%) |
Apr 18, 2011 | 15.30 | 15.45 | 15.28 | 15.34 | 4,080,201 | -0.12(-0.76%) |
Apr 15, 2011 | 15.31 | 15.53 | 15.24 | 15.46 | 4,256,167 | +0.18(+1.19%) |
Apr 14, 2011 | 15.24 | 15.31 | 15.10 | 15.28 | 2,973,078 | -0.03(-0.21%) |
Apr 13, 2011 | 15.35 | 15.44 | 15.24 | 15.31 | 3,185,800 | +0.07(+0.47%) |
Apr 12, 2011 | 15.09 | 15.36 | 15.00 | 15.24 | 4,265,176 | +0.13(+0.89%) |
Apr 11, 2011 | 15.20 | 15.29 | 15.08 | 15.10 | 2,825,683 | -0.10(-0.67%) |
Apr 08, 2011 | 15.28 | 15.38 | 15.16 | 15.20 | 3,935,994 | +0.00(+0.00%) |
Apr 07, 2011 | 15.15 | 15.32 | 15.06 | 15.20 | 5,495,182 | +0.01(+0.05%) |
Apr 06, 2011 | 14.97 | 15.27 | 14.96 | 15.20 | 7,123,741 | +0.32(+2.12%) |
Apr 05, 2011 | 14.91 | 15.03 | 14.87 | 14.88 | 3,218,056 | -0.09(-0.63%) |
Apr 04, 2011 | 15.22 | 15.31 | 14.96 | 14.98 | 3,273,477 | -0.24(-1.55%) |
Apr 01, 2011 | 15.20 | 15.47 | 15.20 | 15.21 | 4,468,595 | +0.10(+0.68%) |
Mar 31, 2011 | 15.48 | 15.51 | 15.06 | 15.11 | 5,689,971 | -0.41(-2.64%) |
Mar 30, 2011 | 15.55 | 15.58 | 15.39 | 15.52 | 3,574,735 | +0.09(+0.56%) |
Mar 29, 2011 | 15.58 | 15.63 | 15.30 | 15.43 | 3,589,246 | -0.13(-0.86%) |
Mar 28, 2011 | 15.63 | 15.74 | 15.57 | 15.57 | 3,001,071 | -0.04(-0.25%) |
Mar 25, 2011 | 15.51 | 15.71 | 15.49 | 15.61 | 4,078,343 | +0.17(+1.07%) |
Mar 24, 2011 | 15.27 | 15.59 | 15.25 | 15.44 | 6,080,271 | +0.48(+3.21%) |
Mar 23, 2011 | 15.02 | 15.04 | 14.84 | 14.96 | 3,012,885 | -0.03(-0.21%) |
Mar 22, 2011 | 15.02 | 15.05 | 14.79 | 14.99 | 3,137,178 | -0.05(-0.31%) |
Mar 21, 2011 | 15.19 | 15.20 | 15.03 | 15.04 | 3,617,951 | +0.03(+0.21%) |
Mar 18, 2011 | 14.74 | 15.05 | 14.68 | 15.01 | 4,916,851 | +0.45(+3.08%) |
Mar 17, 2011 | 14.71 | 14.87 | 14.50 | 14.56 | 2,992,886 | +0.02(+0.16%) |
Mar 16, 2011 | 14.89 | 14.91 | 14.36 | 14.53 | 6,503,948 | -0.35(-2.33%) |
Mar 15, 2011 | 14.86 | 14.98 | 14.81 | 14.88 | 3,824,629 | +0.01(+0.05%) |
Mar 14, 2011 | 15.27 | 15.27 | 14.84 | 14.87 | 5,085,364 | -0.47(-3.08%) |
Mar 11, 2011 | 15.27 | 15.41 | 15.12 | 15.35 | 3,300,255 | +0.10(+0.67%) |
Mar 10, 2011 | 15.33 | 15.54 | 15.21 | 15.24 | 8,706,492 | -0.20(-1.28%) |
Mar 09, 2011 | 14.98 | 15.50 | 14.98 | 15.44 | 8,946,162 | +0.64(+4.31%) |
Mar 08, 2011 | 14.48 | 14.81 | 14.41 | 14.80 | 3,956,380 | +0.31(+2.17%) |
Mar 07, 2011 | 14.57 | 14.68 | 14.39 | 14.49 | 3,046,975 | -0.02(-0.11%) |
Mar 04, 2011 | 14.76 | 14.87 | 14.39 | 14.50 | 3,177,280 | -0.25(-1.71%) |
Mar 03, 2011 | 14.62 | 14.85 | 14.52 | 14.76 | 3,418,003 | +0.20(+1.35%) |
Mar 02, 2011 | 14.53 | 14.60 | 14.38 | 14.56 | 3,389,133 | +0.02(+0.11%) |