Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.30 | 15.63 | 15.30 | 15.45 | 1,591,229 | +0.17(+1.11%) |
May 20, 2011 | 14.91 | 15.40 | 14.79 | 15.28 | 2,606,748 | +0.25(+1.66%) |
May 19, 2011 | 14.57 | 15.03 | 14.57 | 15.03 | 1,765,262 | +0.38(+2.59%) |
May 18, 2011 | 15.07 | 15.28 | 14.62 | 14.65 | 3,283,816 | -0.34(-2.27%) |
May 17, 2011 | 14.50 | 15.03 | 14.42 | 14.99 | 7,808,528 | +0.34(+2.32%) |
May 16, 2011 | 14.69 | 15.05 | 14.57 | 14.65 | 2,100,305 | +0.00(+0.00%) |
May 13, 2011 | 14.75 | 14.97 | 14.51 | 14.65 | 2,583,502 | -0.07(-0.48%) |
May 12, 2011 | 14.71 | 14.92 | 14.63 | 14.72 | 3,574,308 | -0.22(-1.47%) |
May 11, 2011 | 15.20 | 15.23 | 14.86 | 14.94 | 3,676,691 | -0.28(-1.84%) |
May 10, 2011 | 15.80 | 15.80 | 15.13 | 15.22 | 2,555,430 | -0.56(-3.55%) |
May 09, 2011 | 15.63 | 15.80 | 15.43 | 15.78 | 1,383,852 | +0.32(+2.07%) |
May 06, 2011 | 15.53 | 15.86 | 15.40 | 15.46 | 2,301,239 | -0.09(-0.58%) |
May 05, 2011 | 15.61 | 15.89 | 15.41 | 15.55 | 1,762,767 | -0.41(-2.57%) |
May 04, 2011 | 15.97 | 16.09 | 15.58 | 15.96 | 3,157,081 | -0.02(-0.13%) |
May 03, 2011 | 17.20 | 17.20 | 15.97 | 15.98 | 3,674,763 | -1.27(-7.36%) |
May 02, 2011 | 17.55 | 17.30 | 17.13 | 17.25 | 3,032,564 | -0.36(-2.04%) |
Apr 29, 2011 | 17.00 | 17.65 | 16.91 | 17.61 | 3,329,647 | +0.61(+3.59%) |
Apr 28, 2011 | 17.15 | 17.39 | 16.99 | 17.00 | 1,371,487 | -0.20(-1.16%) |
Apr 27, 2011 | 16.78 | 17.25 | 16.62 | 17.20 | 1,473,891 | +0.48(+2.87%) |
Apr 26, 2011 | 16.90 | 16.90 | 16.53 | 16.72 | 1,678,878 | -0.11(-0.65%) |
Apr 25, 2011 | 17.34 | 17.15 | 16.82 | 16.83 | 1,193,463 | -0.41(-2.38%) |
Apr 21, 2011 | 17.30 | 17.32 | 17.07 | 17.24 | 843,031 | +0.04(+0.23%) |
Apr 20, 2011 | 17.25 | 17.48 | 17.18 | 17.20 | 1,535,640 | +0.05(+0.29%) |
Apr 19, 2011 | 17.02 | 17.19 | 16.85 | 17.15 | 974,224 | +0.03(+0.18%) |
Apr 18, 2011 | 17.31 | 17.45 | 16.82 | 17.12 | 1,921,166 | -0.20(-1.15%) |
Apr 15, 2011 | 17.23 | 17.39 | 17.09 | 17.32 | 1,581,481 | +0.08(+0.46%) |
Apr 14, 2011 | 16.91 | 17.29 | 16.88 | 17.24 | 2,470,975 | +0.25(+1.47%) |
Apr 13, 2011 | 16.93 | 17.15 | 16.73 | 16.99 | 1,796,339 | +0.31(+1.86%) |
Apr 12, 2011 | 16.82 | 16.93 | 16.46 | 16.68 | 1,554,172 | -0.11(-0.66%) |
Apr 11, 2011 | 17.20 | 17.37 | 16.67 | 16.79 | 2,530,374 | -0.50(-2.89%) |
Apr 08, 2011 | 16.68 | 17.29 | 16.64 | 17.29 | 2,992,632 | +0.80(+4.85%) |
Apr 07, 2011 | 16.68 | 16.72 | 16.45 | 16.49 | 2,435,448 | -0.21(-1.26%) |
Apr 06, 2011 | 16.46 | 16.73 | 16.33 | 16.70 | 2,972,834 | +0.34(+2.08%) |
Apr 05, 2011 | 15.39 | 16.36 | 15.39 | 16.36 | 2,918,492 | +0.87(+5.62%) |
Apr 04, 2011 | 15.48 | 15.70 | 15.45 | 15.49 | 1,080,956 | +0.17(+1.11%) |
Apr 01, 2011 | 15.66 | 15.68 | 15.27 | 15.32 | 2,382,926 | -0.49(-3.10%) |
Mar 31, 2011 | 15.90 | 15.97 | 15.72 | 15.81 | 1,402,353 | +0.03(+0.19%) |
Mar 30, 2011 | 15.48 | 15.80 | 15.42 | 15.78 | 1,927,349 | +0.38(+2.47%) |
Mar 29, 2011 | 15.50 | 15.68 | 15.37 | 15.40 | 1,907,549 | -0.09(-0.58%) |
Mar 28, 2011 | 15.69 | 15.77 | 15.42 | 15.49 | 2,252,724 | -0.49(-3.07%) |
Mar 25, 2011 | 15.71 | 16.08 | 15.70 | 15.98 | 1,733,501 | +0.28(+1.78%) |
Mar 24, 2011 | 16.12 | 16.15 | 15.69 | 15.70 | 1,989,636 | -0.44(-2.73%) |
Mar 23, 2011 | 15.74 | 16.21 | 15.65 | 16.14 | 2,613,194 | +0.41(+2.61%) |
Mar 22, 2011 | 15.84 | 15.95 | 15.63 | 15.73 | 2,276,136 | -0.26(-1.63%) |
Mar 21, 2011 | 15.82 | 16.00 | 15.73 | 15.99 | 1,470,388 | +0.38(+2.43%) |
Mar 18, 2011 | 15.64 | 15.85 | 15.34 | 15.61 | 3,468,617 | +0.12(+0.77%) |
Mar 17, 2011 | 15.13 | 15.58 | 15.02 | 15.49 | 3,603,073 | +0.33(+2.18%) |
Mar 16, 2011 | 14.96 | 15.24 | 14.69 | 15.16 | 1,774,491 | +0.24(+1.61%) |
Mar 15, 2011 | 14.42 | 14.95 | 14.32 | 14.92 | 1,279,526 | +0.02(+0.13%) |
Mar 14, 2011 | 14.85 | 15.05 | 14.65 | 14.90 | 591,635 | -0.12(-0.80%) |
Mar 11, 2011 | 14.58 | 15.11 | 14.58 | 15.02 | 1,146,533 | +0.18(+1.21%) |
Mar 10, 2011 | 15.01 | 15.14 | 14.64 | 14.84 | 2,119,979 | -0.47(-3.07%) |
Mar 09, 2011 | 15.64 | 15.74 | 15.18 | 15.31 | 1,270,550 | -0.33(-2.11%) |
Mar 08, 2011 | 15.80 | 15.80 | 15.45 | 15.64 | 1,137,428 | -0.15(-0.95%) |
Mar 07, 2011 | 16.31 | 16.31 | 15.62 | 15.79 | 1,558,094 | -0.34(-2.11%) |
Mar 04, 2011 | 16.10 | 16.35 | 16.09 | 16.13 | 1,131,916 | +0.01(+0.06%) |
Mar 03, 2011 | 16.36 | 16.40 | 16.02 | 16.12 | 1,790,361 | -0.46(-2.77%) |
Mar 02, 2011 | 16.78 | 16.79 | 16.46 | 16.58 | 1,655,726 | -0.20(-1.19%) |