Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.03 | 15.05 | 14.88 | 14.92 | 4,595,576 | -0.03(-0.23%) |
May 23, 2011 | 14.87 | 15.03 | 14.87 | 14.96 | 3,349,958 | -0.13(-0.87%) |
May 20, 2011 | 15.09 | 15.21 | 15.03 | 15.09 | 3,177,388 | -0.01(-0.10%) |
May 19, 2011 | 15.16 | 15.20 | 15.06 | 15.10 | 2,808,934 | +0.00(+0.01%) |
May 18, 2011 | 14.84 | 15.14 | 14.81 | 15.10 | 3,522,762 | +0.33(+2.24%) |
May 17, 2011 | 14.69 | 14.83 | 14.68 | 14.77 | 5,449,926 | -0.00(-0.03%) |
May 16, 2011 | 14.76 | 14.90 | 14.70 | 14.77 | 3,686,697 | -0.03(-0.17%) |
May 13, 2011 | 14.89 | 14.99 | 14.67 | 14.80 | 3,014,099 | -0.05(-0.32%) |
May 12, 2011 | 14.83 | 14.89 | 14.72 | 14.84 | 2,999,257 | -0.05(-0.36%) |
May 11, 2011 | 15.07 | 15.12 | 14.74 | 14.90 | 3,835,976 | -0.26(-1.69%) |
May 10, 2011 | 15.10 | 15.19 | 15.03 | 15.15 | 2,265,913 | +0.11(+0.73%) |
May 09, 2011 | 14.82 | 15.09 | 14.78 | 15.05 | 3,338,947 | +0.19(+1.30%) |
May 06, 2011 | 14.66 | 14.88 | 14.65 | 14.85 | 3,971,034 | +0.41(+2.87%) |
May 05, 2011 | 14.32 | 14.56 | 14.19 | 14.44 | 3,948,613 | +0.02(+0.13%) |
May 04, 2011 | 14.30 | 14.50 | 14.30 | 14.42 | 8,030,400 | -0.44(-2.98%) |
May 03, 2011 | 14.82 | 14.94 | 14.77 | 14.86 | 8,161,024 | -0.05(-0.33%) |
May 02, 2011 | 14.90 | 14.91 | 14.88 | 14.91 | 3,743,228 | -0.04(-0.27%) |
Apr 29, 2011 | 14.78 | 14.96 | 14.74 | 14.95 | 3,456,894 | +0.18(+1.22%) |
Apr 28, 2011 | 14.65 | 14.82 | 14.64 | 14.77 | 2,554,423 | +0.11(+0.73%) |
Apr 27, 2011 | 14.61 | 14.70 | 14.46 | 14.66 | 3,432,672 | +0.14(+0.94%) |
Apr 26, 2011 | 14.32 | 14.54 | 14.29 | 14.53 | 4,167,558 | +0.27(+1.92%) |
Apr 25, 2011 | 14.16 | 14.26 | 14.06 | 14.25 | 2,342,689 | +0.07(+0.46%) |
Apr 21, 2011 | 14.18 | 14.20 | 14.06 | 14.19 | 1,516,174 | +0.07(+0.51%) |
Apr 20, 2011 | 13.83 | 14.14 | 13.82 | 14.12 | 3,381,260 | +0.46(+3.40%) |
Apr 19, 2011 | 13.63 | 13.71 | 13.58 | 13.65 | 2,417,899 | +0.03(+0.19%) |
Apr 18, 2011 | 13.65 | 13.68 | 13.49 | 13.63 | 2,490,192 | -0.17(-1.26%) |
Apr 15, 2011 | 13.67 | 13.81 | 13.60 | 13.80 | 3,826,942 | +0.13(+0.93%) |
Apr 14, 2011 | 13.59 | 13.69 | 13.50 | 13.67 | 2,482,994 | +0.00(+0.02%) |
Apr 13, 2011 | 13.69 | 13.85 | 13.67 | 13.67 | 2,781,371 | +0.01(+0.06%) |
Apr 12, 2011 | 13.68 | 13.73 | 13.46 | 13.66 | 3,609,093 | -0.11(-0.77%) |
Apr 11, 2011 | 13.91 | 13.94 | 13.71 | 13.77 | 2,304,565 | -0.12(-0.84%) |
Apr 08, 2011 | 14.03 | 14.06 | 13.83 | 13.89 | 1,803,422 | -0.06(-0.40%) |
Apr 07, 2011 | 14.04 | 14.05 | 13.84 | 13.94 | 3,680,556 | -0.12(-0.86%) |
Apr 06, 2011 | 14.30 | 14.32 | 14.03 | 14.06 | 3,888,757 | -0.22(-1.54%) |
Apr 05, 2011 | 14.29 | 14.34 | 14.24 | 14.28 | 2,203,114 | -0.05(-0.34%) |
Apr 04, 2011 | 14.32 | 14.34 | 14.26 | 14.33 | 2,819,330 | +0.04(+0.27%) |
Apr 01, 2011 | 14.29 | 14.33 | 14.16 | 14.29 | 2,302,241 | +0.10(+0.73%) |
Mar 31, 2011 | 13.96 | 14.21 | 13.96 | 14.19 | 2,395,227 | +0.20(+1.44%) |
Mar 30, 2011 | 13.90 | 14.07 | 13.88 | 13.99 | 3,526,793 | +0.13(+0.95%) |
Mar 29, 2011 | 13.92 | 13.93 | 13.83 | 13.86 | 2,591,907 | -0.09(-0.62%) |
Mar 28, 2011 | 14.04 | 14.12 | 13.93 | 13.94 | 2,462,189 | -0.07(-0.51%) |
Mar 25, 2011 | 13.90 | 14.08 | 13.89 | 14.01 | 4,266,040 | +0.12(+0.89%) |
Mar 24, 2011 | 14.08 | 14.09 | 13.86 | 13.89 | 2,560,015 | -0.13(-0.89%) |
Mar 23, 2011 | 14.00 | 14.06 | 13.91 | 14.02 | 1,606,864 | +0.01(+0.08%) |
Mar 22, 2011 | 14.08 | 14.11 | 13.97 | 14.01 | 2,226,088 | -0.03(-0.23%) |
Mar 21, 2011 | 13.94 | 14.06 | 13.94 | 14.04 | 3,720,565 | +0.45(+3.33%) |
Mar 18, 2011 | 13.69 | 13.86 | 13.54 | 13.59 | 3,422,580 | +0.11(+0.82%) |
Mar 17, 2011 | 13.38 | 13.54 | 13.23 | 13.48 | 3,013,706 | +0.28(+2.12%) |
Mar 16, 2011 | 13.28 | 13.38 | 13.07 | 13.20 | 4,942,624 | -0.13(-1.00%) |
Mar 15, 2011 | 13.27 | 13.43 | 13.26 | 13.33 | 6,788,940 | -0.37(-2.71%) |
Mar 14, 2011 | 13.72 | 13.78 | 13.63 | 13.70 | 6,749,332 | -0.16(-1.15%) |
Mar 11, 2011 | 13.67 | 13.87 | 13.67 | 13.86 | 2,955,474 | +0.07(+0.49%) |
Mar 10, 2011 | 13.73 | 13.87 | 13.59 | 13.79 | 4,886,202 | -0.07(-0.52%) |
Mar 09, 2011 | 13.70 | 13.88 | 13.70 | 13.86 | 2,764,940 | +0.09(+0.68%) |
Mar 08, 2011 | 13.59 | 13.79 | 13.53 | 13.77 | 2,700,481 | +0.18(+1.30%) |
Mar 07, 2011 | 13.71 | 13.79 | 13.48 | 13.59 | 2,721,075 | -0.10(-0.70%) |
Mar 04, 2011 | 13.71 | 13.79 | 13.58 | 13.69 | 2,280,610 | -0.06(-0.40%) |
Mar 03, 2011 | 13.58 | 13.79 | 13.57 | 13.75 | 2,388,227 | +0.23(+1.73%) |
Mar 02, 2011 | 13.49 | 13.56 | 13.41 | 13.51 | 3,274,035 | +0.04(+0.33%) |