Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.48 | 16.57 | 15.94 | 16.10 | 3,393,807 | -0.35(-2.13%) |
May 23, 2011 | 16.66 | 16.77 | 16.31 | 16.45 | 2,296,168 | -0.43(-2.55%) |
May 20, 2011 | 17.03 | 17.25 | 16.83 | 16.88 | 2,571,720 | -0.53(-3.04%) |
May 19, 2011 | 17.25 | 17.58 | 17.07 | 17.41 | 3,414,231 | +0.34(+1.99%) |
May 18, 2011 | 17.04 | 17.28 | 16.75 | 17.07 | 3,250,224 | -0.03(-0.18%) |
May 17, 2011 | 15.76 | 17.50 | 15.76 | 17.10 | 6,100,376 | +1.23(+7.75%) |
May 16, 2011 | 15.85 | 16.19 | 15.68 | 15.87 | 2,041,018 | -0.06(-0.38%) |
May 13, 2011 | 16.04 | 16.62 | 15.88 | 15.93 | 1,574,749 | -0.06(-0.38%) |
May 12, 2011 | 15.96 | 16.17 | 15.71 | 15.99 | 1,031,727 | -0.05(-0.31%) |
May 11, 2011 | 16.09 | 16.20 | 15.75 | 16.04 | 1,253,078 | -0.14(-0.87%) |
May 10, 2011 | 15.91 | 16.39 | 15.77 | 16.18 | 1,266,728 | +0.41(+2.60%) |
May 09, 2011 | 15.56 | 15.91 | 15.50 | 15.77 | 589,336 | +0.17(+1.09%) |
May 06, 2011 | 15.81 | 15.84 | 15.45 | 15.60 | 1,111,756 | -0.07(-0.45%) |
May 05, 2011 | 15.37 | 15.94 | 15.37 | 15.67 | 1,068,750 | +0.14(+0.90%) |
May 04, 2011 | 15.98 | 15.99 | 15.38 | 15.53 | 1,396,322 | -0.44(-2.76%) |
May 03, 2011 | 16.03 | 16.08 | 15.60 | 15.97 | 1,499,856 | -0.13(-0.81%) |
May 02, 2011 | 16.12 | 16.38 | 16.02 | 16.10 | 1,058,172 | -0.08(-0.49%) |
Apr 29, 2011 | 16.33 | 16.59 | 16.15 | 16.18 | 1,307,525 | -0.11(-0.68%) |
Apr 28, 2011 | 16.02 | 16.34 | 15.75 | 16.29 | 1,926,231 | +0.12(+0.74%) |
Apr 27, 2011 | 15.53 | 16.54 | 15.38 | 16.17 | 3,146,420 | +0.63(+4.05%) |
Apr 26, 2011 | 15.50 | 15.78 | 15.45 | 15.54 | 1,115,715 | +0.08(+0.52%) |
Apr 25, 2011 | 15.56 | 15.57 | 15.29 | 15.46 | 712,461 | -0.13(-0.83%) |
Apr 21, 2011 | 15.77 | 15.80 | 15.55 | 15.59 | 558,992 | -0.04(-0.26%) |
Apr 20, 2011 | 15.50 | 15.81 | 15.40 | 15.63 | 1,174,205 | +0.33(+2.16%) |
Apr 19, 2011 | 15.26 | 15.33 | 15.06 | 15.30 | 926,559 | +0.00(+0.00%) |
Apr 18, 2011 | 15.44 | 15.64 | 15.15 | 15.30 | 948,087 | -0.26(-1.67%) |
Apr 15, 2011 | 15.23 | 15.88 | 15.11 | 15.56 | 1,898,917 | +0.29(+1.90%) |
Apr 14, 2011 | 15.00 | 15.28 | 14.86 | 15.27 | 874,948 | +0.14(+0.93%) |
Apr 13, 2011 | 15.12 | 15.24 | 14.93 | 15.13 | 1,249,614 | +0.03(+0.20%) |
Apr 12, 2011 | 15.30 | 15.45 | 14.93 | 15.10 | 1,219,037 | -0.36(-2.33%) |
Apr 11, 2011 | 15.54 | 15.65 | 15.28 | 15.46 | 1,557,967 | -0.10(-0.64%) |
Apr 08, 2011 | 15.75 | 15.78 | 15.36 | 15.56 | 1,066,843 | -0.10(-0.64%) |
Apr 07, 2011 | 15.76 | 16.00 | 15.54 | 15.66 | 2,119,780 | -0.06(-0.38%) |
Apr 06, 2011 | 15.41 | 15.81 | 15.41 | 15.72 | 1,825,403 | +0.42(+2.75%) |
Apr 05, 2011 | 15.03 | 15.41 | 15.01 | 15.30 | 1,342,258 | +0.20(+1.32%) |
Apr 04, 2011 | 15.12 | 15.29 | 14.95 | 15.10 | 1,356,493 | +0.05(+0.33%) |
Apr 01, 2011 | 15.39 | 15.39 | 15.03 | 15.05 | 1,200,911 | -0.31(-2.05%) |
Mar 31, 2011 | 15.39 | 15.49 | 15.11 | 15.37 | 1,802,822 | -0.04(-0.29%) |
Mar 30, 2011 | 15.97 | 15.98 | 15.11 | 15.41 | 3,140,016 | -0.52(-3.26%) |
Mar 29, 2011 | 15.54 | 15.99 | 15.49 | 15.93 | 1,085,827 | +0.36(+2.31%) |
Mar 28, 2011 | 15.64 | 15.84 | 15.50 | 15.57 | 1,413,811 | -0.04(-0.26%) |
Mar 25, 2011 | 15.64 | 15.96 | 15.46 | 15.61 | 932,905 | +0.06(+0.39%) |
Mar 24, 2011 | 15.37 | 15.74 | 15.33 | 15.55 | 794,591 | +0.28(+1.80%) |
Mar 23, 2011 | 15.01 | 15.35 | 14.91 | 15.28 | 1,281,259 | +0.19(+1.23%) |
Mar 22, 2011 | 15.25 | 15.36 | 15.00 | 15.09 | 588,795 | -0.09(-0.59%) |
Mar 21, 2011 | 15.31 | 15.46 | 15.12 | 15.18 | 922,664 | +0.12(+0.80%) |
Mar 18, 2011 | 15.17 | 15.20 | 14.77 | 15.06 | 1,152,051 | +0.10(+0.67%) |
Mar 17, 2011 | 15.24 | 15.39 | 14.89 | 14.96 | 1,294,457 | +0.00(+0.00%) |
Mar 16, 2011 | 15.20 | 15.41 | 14.70 | 14.96 | 1,841,992 | -0.29(-1.90%) |
Mar 15, 2011 | 14.98 | 15.38 | 14.80 | 15.25 | 945,201 | -0.20(-1.29%) |
Mar 14, 2011 | 15.25 | 15.54 | 15.00 | 15.45 | 1,134,909 | +0.01(+0.06%) |
Mar 11, 2011 | 15.20 | 15.56 | 15.16 | 15.44 | 769,786 | +0.07(+0.46%) |
Mar 10, 2011 | 15.25 | 15.57 | 15.01 | 15.37 | 1,529,852 | -0.19(-1.22%) |
Mar 09, 2011 | 15.80 | 15.83 | 15.45 | 15.56 | 1,338,218 | -0.24(-1.50%) |
Mar 08, 2011 | 15.61 | 16.08 | 15.36 | 15.80 | 1,777,868 | +0.13(+0.81%) |
Mar 07, 2011 | 16.07 | 16.30 | 15.50 | 15.67 | 1,434,039 | -0.38(-2.37%) |
Mar 04, 2011 | 16.10 | 16.19 | 15.86 | 16.05 | 1,170,018 | -0.09(-0.56%) |
Mar 03, 2011 | 16.01 | 16.27 | 15.96 | 16.14 | 1,528,520 | +0.26(+1.64%) |
Mar 02, 2011 | 15.87 | 16.03 | 15.69 | 15.88 | 1,060,036 | -0.03(-0.19%) |