Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.12 | 15.23 | 15.03 | 15.20 | 8,184,256 | +0.12(+0.81%) |
May 23, 2011 | 15.03 | 15.19 | 15.03 | 15.08 | 7,989,040 | -0.11(-0.75%) |
May 20, 2011 | 15.36 | 15.42 | 15.19 | 15.19 | 10,089,943 | -0.26(-1.70%) |
May 19, 2011 | 15.61 | 15.62 | 15.34 | 15.46 | 5,365,982 | -0.04(-0.28%) |
May 18, 2011 | 15.23 | 15.52 | 15.19 | 15.50 | 9,011,821 | +0.27(+1.79%) |
May 17, 2011 | 15.24 | 15.30 | 15.07 | 15.23 | 11,013,710 | -0.08(-0.52%) |
May 16, 2011 | 15.37 | 15.47 | 15.31 | 15.31 | 10,580,714 | -0.17(-1.08%) |
May 13, 2011 | 15.79 | 15.81 | 15.31 | 15.48 | 12,888,385 | -0.30(-1.89%) |
May 12, 2011 | 15.79 | 15.90 | 15.60 | 15.77 | 19,934,778 | -0.15(-0.94%) |
May 11, 2011 | 16.02 | 16.19 | 15.88 | 15.92 | 11,772,805 | -0.17(-1.04%) |
May 10, 2011 | 15.76 | 16.09 | 15.76 | 16.09 | 8,353,677 | +0.37(+2.34%) |
May 09, 2011 | 15.80 | 15.90 | 15.70 | 15.72 | 13,990,452 | -0.12(-0.78%) |
May 06, 2011 | 15.86 | 16.05 | 15.81 | 15.84 | 10,293,608 | +0.21(+1.35%) |
May 05, 2011 | 15.61 | 15.81 | 15.45 | 15.63 | 13,983,461 | -0.05(-0.34%) |
May 04, 2011 | 15.83 | 15.86 | 15.61 | 15.69 | 12,915,309 | -0.14(-0.89%) |
May 03, 2011 | 15.96 | 15.98 | 15.67 | 15.83 | 17,912,204 | -0.14(-0.88%) |
May 02, 2011 | 15.98 | 15.98 | 15.90 | 15.97 | 11,826,591 | -0.10(-0.60%) |
Apr 29, 2011 | 16.26 | 16.32 | 16.01 | 16.06 | 9,207,270 | -0.23(-1.40%) |
Apr 28, 2011 | 16.26 | 16.34 | 16.19 | 16.29 | 8,977,257 | -0.04(-0.27%) |
Apr 27, 2011 | 16.39 | 16.40 | 16.12 | 16.33 | 12,414,922 | +0.01(+0.05%) |
Apr 26, 2011 | 16.28 | 16.39 | 15.96 | 16.33 | 17,434,004 | +0.11(+0.70%) |
Apr 25, 2011 | 16.26 | 16.26 | 16.10 | 16.21 | 11,177,445 | -0.19(-1.18%) |
Apr 21, 2011 | 16.53 | 16.58 | 16.35 | 16.41 | 8,533,846 | +0.10(+0.59%) |
Apr 20, 2011 | 15.90 | 16.33 | 15.78 | 16.31 | 13,830,056 | +0.62(+3.97%) |
Apr 19, 2011 | 15.86 | 15.98 | 15.63 | 15.69 | 13,784,433 | -0.13(-0.83%) |
Apr 18, 2011 | 16.14 | 16.14 | 15.60 | 15.82 | 14,136,934 | -0.51(-3.12%) |
Apr 15, 2011 | 16.21 | 16.55 | 16.08 | 16.33 | 18,954,040 | +0.34(+2.14%) |
Apr 14, 2011 | 16.04 | 16.13 | 15.82 | 15.98 | 9,813,558 | +0.04(+0.22%) |
Apr 13, 2011 | 16.03 | 16.15 | 15.83 | 15.95 | 8,271,602 | -0.06(-0.38%) |
Apr 12, 2011 | 16.01 | 16.11 | 15.93 | 16.01 | 8,987,158 | -0.09(-0.54%) |
Apr 11, 2011 | 16.13 | 16.31 | 16.02 | 16.10 | 7,433,949 | +0.00(+0.00%) |
Apr 08, 2011 | 16.33 | 16.34 | 16.08 | 16.10 | 6,628,678 | -0.11(-0.65%) |
Apr 07, 2011 | 16.42 | 16.51 | 16.17 | 16.20 | 6,746,269 | -0.22(-1.34%) |
Apr 06, 2011 | 16.38 | 16.54 | 16.36 | 16.42 | 7,886,275 | +0.04(+0.27%) |
Apr 05, 2011 | 16.19 | 16.41 | 16.08 | 16.38 | 9,278,554 | +0.16(+0.97%) |
Apr 04, 2011 | 16.26 | 16.33 | 16.15 | 16.22 | 6,531,808 | -0.02(-0.11%) |
Apr 01, 2011 | 15.97 | 16.39 | 15.94 | 16.24 | 9,574,334 | +0.42(+2.66%) |
Mar 31, 2011 | 15.98 | 16.01 | 15.76 | 15.82 | 8,166,719 | -0.25(-1.58%) |
Mar 30, 2011 | 16.07 | 16.07 | 16.07 | 16.07 | 12,064,198 | +0.39(+2.52%) |
Mar 29, 2011 | 15.74 | 15.79 | 15.56 | 15.68 | 10,942,628 | -0.07(-0.45%) |
Mar 28, 2011 | 15.81 | 16.08 | 15.75 | 15.75 | 8,857,762 | -0.12(-0.77%) |
Mar 25, 2011 | 15.92 | 15.92 | 15.65 | 15.87 | 12,190,989 | +0.02(+0.11%) |
Mar 24, 2011 | 15.73 | 15.86 | 15.65 | 15.85 | 8,284,281 | +0.16(+1.01%) |
Mar 23, 2011 | 15.59 | 15.72 | 15.49 | 15.69 | 13,385,863 | +0.09(+0.56%) |
Mar 22, 2011 | 15.42 | 15.62 | 15.38 | 15.61 | 13,400,085 | +0.12(+0.79%) |
Mar 21, 2011 | 15.29 | 15.49 | 15.28 | 15.48 | 28,549,414 | +0.08(+0.51%) |
Mar 18, 2011 | 15.51 | 15.63 | 15.33 | 15.40 | 11,224,184 | +0.05(+0.34%) |
Mar 17, 2011 | 15.33 | 15.46 | 15.22 | 15.35 | 18,745,920 | +0.30(+1.98%) |
Mar 16, 2011 | 15.63 | 15.68 | 15.05 | 15.05 | 27,000,296 | -0.61(-3.87%) |
Mar 15, 2011 | 15.62 | 16.23 | 15.61 | 15.66 | 18,696,462 | -0.57(-3.51%) |
Mar 14, 2011 | 16.28 | 16.28 | 16.04 | 16.23 | 8,405,097 | -0.17(-1.02%) |
Mar 11, 2011 | 16.12 | 16.42 | 16.12 | 16.40 | 6,237,057 | +0.18(+1.14%) |
Mar 10, 2011 | 16.38 | 16.47 | 16.15 | 16.21 | 10,469,760 | -0.37(-2.22%) |
Mar 09, 2011 | 16.69 | 16.76 | 16.47 | 16.58 | 5,792,575 | -0.18(-1.10%) |
Mar 08, 2011 | 16.35 | 16.78 | 16.32 | 16.76 | 7,331,194 | +0.48(+2.96%) |
Mar 07, 2011 | 16.40 | 16.45 | 16.12 | 16.28 | 9,557,845 | -0.09(-0.54%) |
Mar 04, 2011 | 16.59 | 16.64 | 16.26 | 16.37 | 7,491,666 | -0.26(-1.58%) |
Mar 03, 2011 | 16.39 | 16.64 | 16.33 | 16.63 | 9,259,968 | +0.36(+2.21%) |
Mar 02, 2011 | 16.38 | 16.48 | 16.19 | 16.27 | 13,415,145 | -0.10(-0.59%) |