Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.95 | 14.48 | 13.87 | 14.09 | 9,748,969 | +0.35(+2.56%) |
May 23, 2011 | 13.97 | 14.08 | 13.72 | 13.74 | 9,235,841 | -0.05(-0.35%) |
May 20, 2011 | 13.97 | 14.05 | 13.71 | 13.78 | 5,379,777 | -0.23(-1.67%) |
May 19, 2011 | 14.35 | 14.40 | 13.96 | 14.02 | 5,385,338 | -0.27(-1.91%) |
May 18, 2011 | 13.98 | 14.42 | 13.85 | 14.29 | 8,147,029 | +0.31(+2.23%) |
May 17, 2011 | 13.74 | 14.02 | 13.45 | 13.98 | 9,675,063 | +0.22(+1.63%) |
May 16, 2011 | 13.82 | 14.20 | 13.72 | 13.76 | 6,983,652 | -0.13(-0.91%) |
May 13, 2011 | 14.38 | 14.38 | 13.71 | 13.88 | 9,610,236 | -0.46(-3.20%) |
May 12, 2011 | 14.20 | 14.51 | 14.05 | 14.34 | 7,646,251 | +0.11(+0.75%) |
May 11, 2011 | 14.78 | 14.81 | 14.20 | 14.23 | 8,162,316 | -0.52(-3.51%) |
May 10, 2011 | 14.85 | 14.89 | 14.55 | 14.75 | 5,851,316 | -0.02(-0.13%) |
May 09, 2011 | 14.59 | 14.86 | 14.44 | 14.77 | 7,076,652 | +0.27(+1.88%) |
May 06, 2011 | 14.89 | 14.97 | 14.44 | 14.50 | 9,781,489 | -0.17(-1.19%) |
May 05, 2011 | 14.86 | 15.05 | 14.57 | 14.67 | 12,024,071 | -0.37(-2.46%) |
May 04, 2011 | 15.42 | 15.46 | 14.99 | 15.04 | 9,583,074 | -0.35(-2.27%) |
May 03, 2011 | 15.28 | 15.62 | 15.20 | 15.39 | 6,943,213 | +0.11(+0.70%) |
May 02, 2011 | 15.31 | 15.32 | 15.26 | 15.28 | 7,990,665 | -0.52(-3.26%) |
Apr 29, 2011 | 15.87 | 16.02 | 15.72 | 15.80 | 4,342,689 | -0.07(-0.43%) |
Apr 28, 2011 | 15.99 | 16.16 | 15.80 | 15.87 | 5,916,697 | -0.14(-0.85%) |
Apr 27, 2011 | 16.49 | 16.52 | 15.77 | 16.00 | 11,768,474 | -0.49(-2.95%) |
Apr 26, 2011 | 16.14 | 16.60 | 15.87 | 16.49 | 17,929,512 | +0.99(+6.40%) |
Apr 25, 2011 | 15.69 | 15.73 | 15.45 | 15.50 | 5,853,843 | -0.13(-0.81%) |
Apr 21, 2011 | 15.81 | 15.81 | 15.48 | 15.63 | 4,306,743 | -0.11(-0.68%) |
Apr 20, 2011 | 15.88 | 15.94 | 15.55 | 15.73 | 6,363,063 | +0.10(+0.62%) |
Apr 19, 2011 | 15.09 | 15.70 | 15.09 | 15.63 | 10,663,663 | +0.67(+4.48%) |
Apr 18, 2011 | 14.67 | 15.03 | 14.67 | 14.96 | 7,126,761 | +0.04(+0.26%) |
Apr 15, 2011 | 15.01 | 15.01 | 14.67 | 14.93 | 6,382,269 | -0.09(-0.58%) |
Apr 14, 2011 | 14.60 | 15.12 | 14.60 | 15.01 | 6,901,296 | +0.23(+1.58%) |
Apr 13, 2011 | 15.05 | 15.06 | 14.57 | 14.78 | 6,867,953 | -0.08(-0.52%) |
Apr 12, 2011 | 14.66 | 14.95 | 14.45 | 14.86 | 7,785,379 | +0.02(+0.13%) |
Apr 11, 2011 | 15.35 | 15.37 | 14.75 | 14.84 | 8,511,769 | -0.51(-3.30%) |
Apr 08, 2011 | 15.81 | 15.92 | 15.20 | 15.34 | 8,790,263 | -0.39(-2.47%) |
Apr 07, 2011 | 15.93 | 16.13 | 15.63 | 15.73 | 6,714,684 | -0.16(-0.98%) |
Apr 06, 2011 | 16.33 | 16.34 | 15.80 | 15.89 | 8,545,547 | -0.19(-1.21%) |
Apr 05, 2011 | 15.48 | 16.33 | 15.43 | 16.08 | 11,004,495 | +0.55(+3.57%) |
Apr 04, 2011 | 15.54 | 15.80 | 15.38 | 15.53 | 7,698,390 | +0.09(+0.57%) |
Apr 01, 2011 | 15.48 | 15.64 | 15.17 | 15.44 | 6,953,647 | +0.10(+0.63%) |
Mar 31, 2011 | 15.68 | 15.75 | 15.23 | 15.34 | 10,308,576 | -0.49(-3.07%) |
Mar 30, 2011 | 15.83 | 15.83 | 15.83 | 15.83 | 9,443,534 | -0.14(-0.85%) |
Mar 29, 2011 | 15.30 | 16.10 | 15.14 | 15.97 | 13,883,437 | +0.79(+5.19%) |
Mar 28, 2011 | 15.28 | 15.61 | 15.12 | 15.18 | 7,225,409 | -0.02(-0.13%) |
Mar 25, 2011 | 15.00 | 15.51 | 15.00 | 15.20 | 10,178,517 | +0.19(+1.30%) |
Mar 24, 2011 | 15.08 | 15.08 | 14.73 | 15.00 | 5,411,254 | +0.01(+0.07%) |
Mar 23, 2011 | 14.72 | 15.13 | 14.64 | 14.99 | 6,343,343 | +0.26(+1.78%) |
Mar 22, 2011 | 14.92 | 15.00 | 14.56 | 14.73 | 7,094,455 | -0.20(-1.37%) |
Mar 21, 2011 | 14.82 | 14.94 | 14.78 | 14.93 | 8,000,127 | +0.09(+0.59%) |
Mar 18, 2011 | 15.36 | 15.40 | 14.76 | 14.85 | 10,752,957 | -0.28(-1.86%) |
Mar 17, 2011 | 15.43 | 15.54 | 15.03 | 15.13 | 10,082,580 | -0.02(-0.13%) |
Mar 16, 2011 | 15.17 | 15.61 | 14.74 | 15.15 | 14,336,801 | -0.04(-0.26%) |
Mar 15, 2011 | 14.92 | 15.32 | 14.78 | 15.19 | 12,588,935 | +0.36(+2.43%) |
Mar 14, 2011 | 15.11 | 15.54 | 14.78 | 14.83 | 10,849,316 | -0.20(-1.36%) |
Mar 11, 2011 | 14.30 | 15.19 | 14.24 | 15.03 | 13,414,792 | +0.82(+5.75%) |
Mar 10, 2011 | 14.24 | 14.49 | 14.07 | 14.22 | 10,127,083 | -0.34(-2.34%) |
Mar 09, 2011 | 14.55 | 14.59 | 14.24 | 14.56 | 7,732,220 | -0.05(-0.33%) |
Mar 08, 2011 | 14.68 | 14.84 | 14.26 | 14.60 | 7,192,835 | -0.02(-0.13%) |
Mar 07, 2011 | 15.16 | 15.19 | 14.47 | 14.62 | 7,249,578 | -0.47(-3.09%) |
Mar 04, 2011 | 15.14 | 15.22 | 14.87 | 15.09 | 6,494,071 | -0.01(-0.06%) |
Mar 03, 2011 | 15.23 | 15.27 | 14.85 | 15.10 | 6,189,193 | +0.19(+1.30%) |
Mar 02, 2011 | 14.81 | 15.32 | 14.73 | 14.91 | 8,337,371 | +0.10(+0.66%) |