Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.32 | 14.38 | 14.23 | 14.29 | 5,622,255 | +0.10(+0.70%) |
May 23, 2011 | 14.17 | 14.25 | 14.11 | 14.19 | 14,016,873 | -0.47(-3.19%) |
May 20, 2011 | 14.71 | 14.78 | 14.55 | 14.66 | 6,273,073 | -0.14(-0.97%) |
May 19, 2011 | 14.84 | 14.88 | 14.70 | 14.80 | 8,198,908 | +0.13(+0.86%) |
May 18, 2011 | 14.52 | 14.71 | 14.48 | 14.67 | 9,107,711 | +0.13(+0.91%) |
May 17, 2011 | 14.39 | 14.57 | 14.29 | 14.54 | 9,076,772 | +0.12(+0.80%) |
May 16, 2011 | 14.44 | 14.61 | 14.36 | 14.43 | 12,901,504 | -0.01(-0.04%) |
May 13, 2011 | 14.62 | 14.64 | 14.32 | 14.43 | 8,291,716 | -0.23(-1.58%) |
May 12, 2011 | 14.55 | 14.71 | 14.43 | 14.66 | 8,795,725 | -0.09(-0.60%) |
May 11, 2011 | 15.03 | 15.05 | 14.67 | 14.75 | 12,342,631 | -0.30(-1.98%) |
May 10, 2011 | 14.92 | 15.07 | 14.89 | 15.05 | 10,981,950 | +0.08(+0.52%) |
May 09, 2011 | 14.86 | 14.99 | 14.80 | 14.97 | 4,241,257 | +0.17(+1.15%) |
May 06, 2011 | 14.97 | 15.04 | 14.71 | 14.80 | 10,809,343 | +0.26(+1.78%) |
May 05, 2011 | 14.70 | 14.77 | 14.45 | 14.54 | 14,945,316 | -0.23(-1.53%) |
May 04, 2011 | 15.01 | 15.02 | 14.72 | 14.77 | 8,940,884 | -0.37(-2.47%) |
May 03, 2011 | 15.21 | 15.28 | 15.04 | 15.14 | 7,650,729 | -0.24(-1.54%) |
May 02, 2011 | 15.37 | 15.39 | 15.35 | 15.38 | 5,037,559 | -0.19(-1.20%) |
Apr 29, 2011 | 15.44 | 15.57 | 15.41 | 15.57 | 11,960,714 | -0.04(-0.28%) |
Apr 28, 2011 | 15.49 | 15.61 | 15.44 | 15.61 | 7,434,804 | +0.04(+0.25%) |
Apr 27, 2011 | 15.46 | 15.60 | 15.33 | 15.57 | 9,664,130 | +0.03(+0.21%) |
Apr 26, 2011 | 15.46 | 15.59 | 15.42 | 15.54 | 9,523,461 | +0.08(+0.53%) |
Apr 25, 2011 | 15.47 | 15.48 | 15.36 | 15.46 | 5,511,264 | +0.02(+0.11%) |
Apr 21, 2011 | 15.35 | 15.44 | 15.32 | 15.44 | 4,937,754 | +0.18(+1.19%) |
Apr 20, 2011 | 15.22 | 15.31 | 15.21 | 15.26 | 5,576,323 | +0.44(+2.97%) |
Apr 19, 2011 | 14.76 | 14.84 | 14.72 | 14.82 | 5,127,924 | +0.02(+0.15%) |
Apr 18, 2011 | 14.81 | 14.81 | 14.60 | 14.79 | 6,770,331 | -0.20(-1.32%) |
Apr 15, 2011 | 14.98 | 15.04 | 14.92 | 14.99 | 7,223,174 | -0.07(-0.48%) |
Apr 14, 2011 | 14.90 | 15.09 | 14.86 | 15.06 | 6,717,873 | +0.03(+0.22%) |
Apr 13, 2011 | 15.06 | 15.12 | 14.94 | 15.03 | 5,532,913 | +0.12(+0.78%) |
Apr 12, 2011 | 15.06 | 15.06 | 14.87 | 14.92 | 5,798,504 | -0.29(-1.92%) |
Apr 11, 2011 | 15.37 | 15.39 | 15.18 | 15.21 | 5,275,737 | +0.03(+0.22%) |
Apr 08, 2011 | 15.26 | 15.28 | 15.11 | 15.17 | 5,982,958 | +0.15(+1.03%) |
Apr 07, 2011 | 15.08 | 15.13 | 14.90 | 15.02 | 7,093,414 | -0.01(-0.07%) |
Apr 06, 2011 | 14.99 | 15.08 | 14.97 | 15.03 | 10,170,945 | +0.24(+1.60%) |
Apr 05, 2011 | 14.72 | 14.85 | 14.71 | 14.79 | 4,988,997 | -0.02(-0.11%) |
Apr 04, 2011 | 14.78 | 14.81 | 14.72 | 14.81 | 4,947,385 | -0.02(-0.11%) |
Apr 01, 2011 | 14.77 | 14.88 | 14.70 | 14.83 | 10,695,989 | +0.17(+1.16%) |
Mar 31, 2011 | 14.62 | 14.72 | 14.59 | 14.66 | 8,564,114 | +0.04(+0.30%) |
Mar 30, 2011 | 14.56 | 14.64 | 14.52 | 14.61 | 6,685,231 | +0.21(+1.45%) |
Mar 29, 2011 | 14.18 | 14.42 | 14.16 | 14.40 | 9,800,788 | +0.23(+1.59%) |
Mar 28, 2011 | 14.19 | 14.26 | 14.17 | 14.18 | 7,022,705 | -0.01(-0.08%) |
Mar 25, 2011 | 14.17 | 14.28 | 14.13 | 14.19 | 7,798,006 | +0.06(+0.43%) |
Mar 24, 2011 | 14.05 | 14.17 | 13.99 | 14.13 | 8,001,265 | +0.28(+2.03%) |
Mar 23, 2011 | 13.71 | 13.91 | 13.67 | 13.85 | 6,152,644 | +0.11(+0.80%) |
Mar 22, 2011 | 13.77 | 13.80 | 13.72 | 13.74 | 5,866,530 | +0.00(+0.00%) |
Mar 21, 2011 | 13.73 | 13.76 | 13.72 | 13.74 | 6,926,949 | +0.30(+2.25%) |
Mar 18, 2011 | 13.46 | 13.48 | 13.37 | 13.43 | 12,760,468 | +0.36(+2.78%) |
Mar 17, 2011 | 13.14 | 13.18 | 13.02 | 13.07 | 7,348,298 | +0.16(+1.24%) |
Mar 16, 2011 | 13.15 | 13.20 | 12.76 | 12.91 | 14,589,507 | -0.30(-2.29%) |
Mar 15, 2011 | 13.12 | 13.27 | 13.10 | 13.21 | 15,108,076 | -0.39(-2.87%) |
Mar 14, 2011 | 13.53 | 13.61 | 13.44 | 13.61 | 6,583,486 | -0.14(-1.04%) |
Mar 11, 2011 | 13.46 | 13.78 | 13.45 | 13.75 | 8,085,198 | +0.16(+1.18%) |
Mar 10, 2011 | 13.69 | 13.70 | 13.57 | 13.59 | 8,249,969 | -0.48(-3.44%) |
Mar 09, 2011 | 14.07 | 14.12 | 14.00 | 14.07 | 6,967,421 | -0.09(-0.66%) |
Mar 08, 2011 | 14.06 | 14.23 | 14.01 | 14.17 | 9,356,921 | +0.10(+0.74%) |
Mar 07, 2011 | 14.26 | 14.28 | 13.98 | 14.06 | 6,046,112 | -0.23(-1.58%) |
Mar 04, 2011 | 14.32 | 14.33 | 14.16 | 14.29 | 9,257,107 | -0.09(-0.61%) |
Mar 03, 2011 | 14.30 | 14.38 | 14.25 | 14.38 | 5,815,805 | +0.15(+1.05%) |
Mar 02, 2011 | 14.14 | 14.28 | 14.14 | 14.23 | 8,130,653 | +0.17(+1.21%) |