Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.68 | 17.78 | 17.51 | 17.61 | 3,129,870 | +0.12(+0.69%) |
May 23, 2011 | 18.11 | 18.11 | 17.30 | 17.49 | 7,220,360 | -0.89(-4.85%) |
May 20, 2011 | 18.18 | 18.57 | 18.11 | 18.38 | 3,188,654 | +0.76(+4.32%) |
May 19, 2011 | 17.53 | 17.64 | 17.44 | 17.62 | 2,861,554 | +0.52(+3.04%) |
May 18, 2011 | 16.87 | 17.19 | 16.87 | 17.10 | 1,720,662 | +0.22(+1.28%) |
May 17, 2011 | 16.76 | 17.04 | 16.76 | 16.89 | 1,854,309 | +0.01(+0.05%) |
May 16, 2011 | 16.89 | 17.06 | 16.83 | 16.88 | 2,991,411 | -0.20(-1.15%) |
May 13, 2011 | 17.30 | 17.32 | 17.02 | 17.07 | 1,961,285 | -0.27(-1.54%) |
May 12, 2011 | 17.24 | 17.39 | 17.12 | 17.34 | 1,875,286 | -0.09(-0.49%) |
May 11, 2011 | 17.30 | 17.48 | 17.21 | 17.43 | 3,371,765 | +0.09(+0.50%) |
May 10, 2011 | 17.38 | 17.46 | 17.25 | 17.34 | 2,337,700 | +0.05(+0.30%) |
May 09, 2011 | 17.27 | 17.31 | 17.13 | 17.29 | 1,096,839 | -0.04(-0.25%) |
May 06, 2011 | 17.33 | 17.63 | 17.20 | 17.33 | 2,540,424 | +0.14(+0.80%) |
May 05, 2011 | 17.00 | 17.49 | 16.97 | 17.19 | 3,656,856 | +0.22(+1.32%) |
May 04, 2011 | 17.12 | 17.20 | 16.82 | 16.97 | 2,526,032 | -0.50(-2.86%) |
May 03, 2011 | 17.39 | 17.49 | 17.30 | 17.47 | 1,575,895 | -0.11(-0.64%) |
May 02, 2011 | 17.56 | 17.58 | 17.52 | 17.58 | 1,148,847 | -0.02(-0.10%) |
Apr 29, 2011 | 17.46 | 17.68 | 17.44 | 17.60 | 2,144,428 | +0.16(+0.94%) |
Apr 28, 2011 | 17.25 | 17.46 | 17.24 | 17.44 | 2,882,941 | +0.31(+1.81%) |
Apr 27, 2011 | 16.97 | 17.19 | 16.97 | 17.13 | 4,114,415 | +0.13(+0.76%) |
Apr 26, 2011 | 17.20 | 17.28 | 16.89 | 17.00 | 4,413,273 | -0.58(-3.33%) |
Apr 25, 2011 | 17.68 | 17.69 | 17.51 | 17.58 | 1,235,138 | -0.14(-0.78%) |
Apr 21, 2011 | 17.73 | 17.75 | 17.39 | 17.72 | 2,579,898 | +0.61(+3.57%) |
Apr 20, 2011 | 16.95 | 17.11 | 16.90 | 17.11 | 2,697,539 | +0.89(+5.52%) |
Apr 19, 2011 | 16.15 | 16.39 | 16.08 | 16.21 | 2,319,044 | -0.28(-1.67%) |
Apr 18, 2011 | 16.54 | 16.64 | 16.33 | 16.49 | 2,479,944 | -0.15(-0.88%) |
Apr 15, 2011 | 16.51 | 16.64 | 16.51 | 16.64 | 2,945,169 | +0.33(+2.00%) |
Apr 14, 2011 | 16.14 | 16.31 | 16.14 | 16.31 | 1,270,027 | +0.12(+0.74%) |
Apr 13, 2011 | 16.32 | 16.34 | 16.03 | 16.19 | 1,583,745 | +0.21(+1.33%) |
Apr 12, 2011 | 16.03 | 16.15 | 15.96 | 15.98 | 1,564,495 | -0.12(-0.74%) |
Apr 11, 2011 | 16.26 | 16.33 | 16.03 | 16.09 | 2,872,508 | +0.32(+2.02%) |
Apr 08, 2011 | 15.81 | 16.01 | 15.65 | 15.78 | 3,121,277 | +0.85(+5.71%) |
Apr 07, 2011 | 15.01 | 15.04 | 14.82 | 14.92 | 1,428,157 | -0.06(-0.40%) |
Apr 06, 2011 | 15.08 | 15.10 | 14.92 | 14.98 | 947,769 | -0.09(-0.57%) |
Apr 05, 2011 | 15.03 | 15.10 | 14.98 | 15.07 | 1,022,188 | -0.02(-0.11%) |
Apr 04, 2011 | 15.01 | 15.10 | 14.94 | 15.09 | 1,753,039 | +0.24(+1.62%) |
Apr 01, 2011 | 14.75 | 14.91 | 14.73 | 14.85 | 1,471,244 | +0.57(+3.98%) |
Mar 31, 2011 | 14.18 | 14.42 | 14.18 | 14.28 | 1,883,272 | +0.28(+2.03%) |
Mar 30, 2011 | 13.99 | 13.99 | 13.99 | 13.99 | 2,294,029 | -0.20(-1.39%) |
Mar 29, 2011 | 14.36 | 14.36 | 14.15 | 14.19 | 2,046,477 | -0.22(-1.55%) |
Mar 28, 2011 | 14.51 | 14.55 | 14.38 | 14.42 | 1,664,089 | -0.21(-1.47%) |
Mar 25, 2011 | 14.49 | 14.76 | 14.49 | 14.63 | 1,204,838 | -0.03(-0.18%) |
Mar 24, 2011 | 14.59 | 14.66 | 14.45 | 14.66 | 1,389,934 | +0.34(+2.40%) |
Mar 23, 2011 | 14.23 | 14.35 | 14.21 | 14.31 | 1,299,159 | +0.01(+0.06%) |
Mar 22, 2011 | 14.34 | 14.39 | 14.18 | 14.30 | 3,145,480 | +0.40(+2.91%) |
Mar 21, 2011 | 13.85 | 13.91 | 13.79 | 13.90 | 3,730,610 | +0.74(+5.62%) |
Mar 18, 2011 | 13.76 | 13.76 | 13.16 | 13.16 | 6,884,047 | -0.76(-5.44%) |
Mar 17, 2011 | 13.95 | 13.98 | 13.86 | 13.92 | 1,370,698 | +0.02(+0.12%) |
Mar 16, 2011 | 14.25 | 14.30 | 13.81 | 13.90 | 3,005,445 | -0.67(-4.60%) |
Mar 15, 2011 | 14.48 | 14.61 | 14.47 | 14.57 | 1,857,878 | -0.07(-0.47%) |
Mar 14, 2011 | 14.40 | 14.64 | 14.36 | 14.64 | 1,493,507 | +0.18(+1.25%) |
Mar 11, 2011 | 14.42 | 14.55 | 14.35 | 14.46 | 1,656,348 | -0.16(-1.12%) |
Mar 10, 2011 | 14.60 | 14.78 | 14.59 | 14.62 | 1,429,217 | -0.28(-1.85%) |
Mar 09, 2011 | 14.80 | 14.99 | 14.79 | 14.90 | 1,591,990 | +0.06(+0.41%) |
Mar 08, 2011 | 14.68 | 14.98 | 14.63 | 14.84 | 1,538,823 | +0.51(+3.54%) |
Mar 07, 2011 | 14.61 | 14.64 | 14.33 | 14.33 | 1,114,187 | -0.26(-1.77%) |
Mar 04, 2011 | 14.50 | 14.70 | 14.48 | 14.59 | 1,890,338 | +0.09(+0.59%) |
Mar 03, 2011 | 14.29 | 14.54 | 14.29 | 14.50 | 2,610,333 | +0.14(+0.96%) |
Mar 02, 2011 | 14.40 | 14.54 | 14.30 | 14.36 | 3,220,717 | -0.15(-1.07%) |