Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.01 | 20.10 | 19.87 | 19.98 | 1,470,975 | -0.03(-0.16%) |
May 23, 2011 | 19.83 | 20.13 | 19.73 | 20.01 | 1,359,004 | -0.07(-0.33%) |
May 20, 2011 | 19.97 | 20.15 | 19.61 | 20.08 | 1,960,027 | +0.02(+0.12%) |
May 19, 2011 | 20.02 | 20.30 | 19.89 | 20.05 | 1,574,470 | +0.13(+0.66%) |
May 18, 2011 | 19.31 | 19.96 | 19.24 | 19.92 | 1,450,407 | +0.57(+2.96%) |
May 17, 2011 | 19.37 | 19.60 | 19.06 | 19.35 | 1,040,939 | +0.22(+1.16%) |
May 16, 2011 | 19.16 | 19.43 | 18.95 | 19.13 | 1,374,834 | -0.14(-0.72%) |
May 13, 2011 | 18.94 | 19.33 | 18.93 | 19.27 | 1,464,626 | +0.39(+2.08%) |
May 12, 2011 | 18.59 | 18.95 | 18.43 | 18.88 | 1,415,554 | +0.23(+1.23%) |
May 11, 2011 | 18.69 | 18.79 | 18.37 | 18.65 | 1,604,435 | -0.02(-0.13%) |
May 10, 2011 | 18.02 | 18.68 | 17.98 | 18.67 | 1,247,891 | +0.70(+3.92%) |
May 09, 2011 | 17.99 | 18.05 | 17.82 | 17.97 | 1,707,663 | +0.00(+0.00%) |
May 06, 2011 | 17.78 | 18.14 | 17.72 | 17.97 | 2,534,498 | +0.52(+3.00%) |
May 05, 2011 | 16.27 | 17.55 | 16.27 | 17.44 | 4,852,184 | +1.72(+10.94%) |
May 04, 2011 | 15.55 | 15.79 | 15.34 | 15.72 | 2,408,771 | +0.20(+1.32%) |
May 03, 2011 | 15.22 | 15.54 | 15.09 | 15.52 | 1,077,369 | +0.32(+2.10%) |
May 02, 2011 | 15.12 | 15.21 | 15.11 | 15.20 | 757,882 | -0.01(-0.05%) |
Apr 29, 2011 | 15.40 | 15.40 | 15.15 | 15.21 | 611,810 | -0.15(-0.96%) |
Apr 28, 2011 | 15.15 | 15.35 | 15.14 | 15.35 | 627,063 | +0.15(+0.97%) |
Apr 27, 2011 | 15.19 | 15.25 | 15.07 | 15.21 | 1,113,329 | -0.02(-0.11%) |
Apr 26, 2011 | 14.96 | 15.24 | 14.84 | 15.22 | 948,959 | +0.28(+1.86%) |
Apr 25, 2011 | 14.94 | 15.00 | 14.90 | 14.94 | 793,749 | -0.04(-0.27%) |
Apr 21, 2011 | 15.12 | 15.12 | 14.91 | 14.99 | 697,062 | -0.07(-0.44%) |
Apr 20, 2011 | 15.03 | 15.20 | 14.93 | 15.05 | 995,319 | +0.18(+1.21%) |
Apr 19, 2011 | 14.85 | 15.00 | 14.78 | 14.87 | 509,359 | +0.01(+0.06%) |
Apr 18, 2011 | 14.64 | 14.94 | 14.54 | 14.86 | 729,693 | +0.07(+0.50%) |
Apr 15, 2011 | 14.82 | 15.07 | 14.77 | 14.79 | 2,066,416 | -0.07(-0.44%) |
Apr 14, 2011 | 14.70 | 14.89 | 14.67 | 14.85 | 577,992 | +0.09(+0.61%) |
Apr 13, 2011 | 14.75 | 14.86 | 14.64 | 14.76 | 403,121 | +0.13(+0.90%) |
Apr 12, 2011 | 14.62 | 14.82 | 14.49 | 14.63 | 944,073 | -0.01(-0.06%) |
Apr 11, 2011 | 14.78 | 14.84 | 14.62 | 14.64 | 1,139,599 | -0.14(-0.94%) |
Apr 08, 2011 | 14.84 | 14.88 | 14.72 | 14.78 | 1,317,697 | -0.05(-0.33%) |
Apr 07, 2011 | 15.02 | 15.14 | 14.78 | 14.83 | 465,184 | -0.20(-1.36%) |
Apr 06, 2011 | 15.33 | 15.35 | 14.99 | 15.03 | 581,060 | -0.20(-1.29%) |
Apr 05, 2011 | 15.07 | 15.35 | 14.97 | 15.23 | 484,023 | +0.13(+0.87%) |
Apr 04, 2011 | 15.17 | 15.31 | 14.95 | 15.10 | 510,695 | -0.02(-0.16%) |
Apr 01, 2011 | 15.15 | 15.35 | 15.01 | 15.12 | 831,431 | +0.03(+0.22%) |
Mar 31, 2011 | 14.65 | 15.14 | 14.60 | 15.09 | 1,206,459 | +0.45(+3.08%) |
Mar 30, 2011 | 14.64 | 14.64 | 14.64 | 14.64 | 1,892,703 | -0.14(-0.94%) |
Mar 29, 2011 | 14.79 | 14.86 | 14.71 | 14.78 | 589,643 | +0.00(+0.00%) |
Mar 28, 2011 | 14.90 | 15.01 | 14.76 | 14.78 | 683,922 | -0.11(-0.77%) |
Mar 25, 2011 | 14.70 | 15.14 | 14.63 | 14.90 | 1,013,811 | +0.22(+1.51%) |
Mar 24, 2011 | 14.76 | 14.77 | 14.67 | 14.67 | 641,831 | -0.02(-0.17%) |
Mar 23, 2011 | 14.58 | 14.80 | 14.52 | 14.70 | 1,181,810 | +0.08(+0.56%) |
Mar 22, 2011 | 14.72 | 14.79 | 14.61 | 14.62 | 510,651 | -0.12(-0.83%) |
Mar 21, 2011 | 14.91 | 14.91 | 14.72 | 14.74 | 1,511,082 | +0.23(+1.58%) |
Mar 18, 2011 | 14.58 | 14.61 | 14.33 | 14.51 | 1,438,603 | +0.04(+0.28%) |
Mar 17, 2011 | 14.62 | 14.67 | 14.42 | 14.47 | 1,798,069 | +0.07(+0.51%) |
Mar 16, 2011 | 14.43 | 14.68 | 14.31 | 14.40 | 2,111,446 | -0.11(-0.73%) |
Mar 15, 2011 | 14.33 | 14.61 | 14.33 | 14.50 | 1,247,664 | +0.15(+1.03%) |
Mar 14, 2011 | 14.49 | 14.58 | 14.20 | 14.36 | 998,272 | -0.27(-1.85%) |
Mar 11, 2011 | 14.36 | 14.85 | 14.23 | 14.63 | 1,563,908 | +0.29(+2.06%) |
Mar 10, 2011 | 14.29 | 14.41 | 14.11 | 14.33 | 1,055,857 | -0.08(-0.57%) |
Mar 09, 2011 | 14.24 | 14.53 | 14.13 | 14.41 | 918,627 | +0.20(+1.38%) |
Mar 08, 2011 | 14.00 | 14.37 | 13.94 | 14.22 | 956,889 | +0.24(+1.70%) |
Mar 07, 2011 | 14.19 | 14.44 | 13.91 | 13.98 | 1,080,650 | -0.20(-1.44%) |
Mar 04, 2011 | 14.05 | 14.25 | 13.93 | 14.18 | 1,952,850 | +0.18(+1.29%) |
Mar 03, 2011 | 13.97 | 14.12 | 13.83 | 14.00 | 4,118,941 | +0.13(+0.95%) |
Mar 02, 2011 | 13.30 | 14.09 | 13.30 | 13.87 | 2,391,460 | +0.44(+3.29%) |