Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.84 | 14.93 | 14.67 | 14.80 | 1,894,875 | -0.02(-0.13%) |
May 23, 2011 | 15.11 | 15.16 | 14.81 | 14.82 | 2,678,636 | -0.41(-2.69%) |
May 20, 2011 | 15.49 | 15.53 | 15.22 | 15.23 | 2,800,823 | -0.29(-1.89%) |
May 19, 2011 | 15.56 | 15.62 | 15.37 | 15.52 | 3,496,457 | +0.01(+0.06%) |
May 18, 2011 | 15.28 | 15.64 | 15.18 | 15.51 | 6,395,811 | +0.24(+1.60%) |
May 17, 2011 | 15.42 | 15.48 | 15.13 | 15.27 | 3,438,391 | -0.20(-1.26%) |
May 16, 2011 | 15.60 | 15.76 | 15.41 | 15.46 | 3,223,312 | -0.21(-1.37%) |
May 13, 2011 | 15.88 | 15.96 | 15.60 | 15.68 | 2,379,569 | -0.23(-1.47%) |
May 12, 2011 | 15.86 | 15.96 | 15.67 | 15.91 | 2,523,481 | -0.03(-0.18%) |
May 11, 2011 | 16.10 | 16.11 | 15.84 | 15.94 | 3,814,619 | -0.07(-0.43%) |
May 10, 2011 | 15.77 | 16.05 | 15.77 | 16.01 | 3,310,126 | +0.26(+1.67%) |
May 09, 2011 | 15.88 | 15.88 | 15.63 | 15.74 | 2,562,546 | +0.21(+1.32%) |
May 06, 2011 | 15.66 | 15.85 | 15.51 | 15.54 | 2,894,006 | +0.05(+0.35%) |
May 05, 2011 | 15.53 | 15.66 | 15.29 | 15.49 | 6,359,032 | -0.17(-1.09%) |
May 04, 2011 | 16.03 | 16.06 | 15.49 | 15.66 | 8,384,634 | -0.37(-2.31%) |
May 03, 2011 | 16.00 | 16.14 | 15.91 | 16.03 | 6,250,012 | +0.03(+0.17%) |
May 02, 2011 | 15.94 | 16.01 | 15.74 | 16.00 | 4,995,129 | +0.15(+0.94%) |
Apr 29, 2011 | 15.86 | 15.88 | 15.66 | 15.85 | 3,662,810 | -0.01(-0.06%) |
Apr 28, 2011 | 15.82 | 15.91 | 15.58 | 15.86 | 4,533,523 | -0.05(-0.31%) |
Apr 27, 2011 | 15.82 | 15.95 | 15.64 | 15.91 | 12,787,815 | +0.15(+0.93%) |
Apr 26, 2011 | 15.87 | 16.05 | 15.72 | 15.76 | 17,711,300 | -0.63(-3.87%) |
Apr 25, 2011 | 16.12 | 16.43 | 16.01 | 16.40 | 6,190,698 | +0.32(+2.00%) |
Apr 21, 2011 | 15.91 | 16.16 | 15.91 | 16.08 | 7,060,570 | +0.54(+3.45%) |
Apr 20, 2011 | 15.59 | 15.69 | 15.46 | 15.54 | 2,939,636 | +0.18(+1.14%) |
Apr 19, 2011 | 15.34 | 15.50 | 15.33 | 15.36 | 3,910,093 | +0.04(+0.25%) |
Apr 18, 2011 | 15.34 | 15.39 | 14.99 | 15.33 | 3,607,101 | -0.11(-0.70%) |
Apr 15, 2011 | 15.33 | 15.46 | 15.25 | 15.43 | 1,626,100 | +0.14(+0.89%) |
Apr 14, 2011 | 15.33 | 15.33 | 15.06 | 15.30 | 1,376,262 | -0.02(-0.13%) |
Apr 13, 2011 | 15.50 | 15.59 | 15.25 | 15.32 | 2,432,800 | -0.11(-0.70%) |
Apr 12, 2011 | 15.46 | 15.51 | 15.29 | 15.42 | 1,393,119 | -0.09(-0.57%) |
Apr 11, 2011 | 15.65 | 15.71 | 15.48 | 15.51 | 1,160,049 | -0.12(-0.75%) |
Apr 08, 2011 | 15.72 | 15.81 | 15.52 | 15.63 | 2,814,936 | -0.01(-0.06%) |
Apr 07, 2011 | 15.79 | 16.03 | 15.64 | 15.64 | 2,327,938 | -0.21(-1.35%) |
Apr 06, 2011 | 15.63 | 15.94 | 15.61 | 15.85 | 2,076,695 | +0.27(+1.75%) |
Apr 05, 2011 | 15.46 | 15.62 | 15.35 | 15.58 | 1,465,806 | +0.11(+0.69%) |
Apr 04, 2011 | 15.50 | 15.61 | 15.42 | 15.47 | 2,224,445 | -0.09(-0.56%) |
Apr 01, 2011 | 15.39 | 15.66 | 15.33 | 15.56 | 2,481,846 | +0.30(+1.98%) |
Mar 31, 2011 | 15.07 | 15.27 | 15.00 | 15.26 | 2,461,653 | +0.18(+1.17%) |
Mar 30, 2011 | 15.13 | 15.15 | 14.96 | 15.08 | 5,184,722 | +0.01(+0.06%) |
Mar 29, 2011 | 15.26 | 15.28 | 14.93 | 15.07 | 3,990,728 | -0.20(-1.28%) |
Mar 28, 2011 | 15.48 | 15.57 | 15.26 | 15.27 | 1,958,077 | -0.16(-1.01%) |
Mar 25, 2011 | 15.74 | 15.74 | 15.38 | 15.42 | 2,165,534 | -0.29(-1.86%) |
Mar 24, 2011 | 15.64 | 15.75 | 15.36 | 15.72 | 2,708,491 | +0.14(+0.88%) |
Mar 23, 2011 | 15.19 | 15.66 | 14.93 | 15.58 | 4,746,688 | +0.31(+2.05%) |
Mar 22, 2011 | 15.05 | 15.31 | 15.02 | 15.27 | 2,994,807 | +0.17(+1.10%) |
Mar 21, 2011 | 15.04 | 15.22 | 14.89 | 15.10 | 2,957,193 | +0.35(+2.38%) |
Mar 18, 2011 | 14.72 | 14.86 | 14.59 | 14.75 | 5,719,188 | +0.24(+1.68%) |
Mar 17, 2011 | 14.71 | 14.81 | 14.37 | 14.51 | 4,229,466 | +0.00(+0.00%) |
Mar 16, 2011 | 14.64 | 15.13 | 14.41 | 14.51 | 11,161,920 | -0.21(-1.39%) |
Mar 15, 2011 | 14.45 | 14.78 | 14.25 | 14.71 | 5,281,037 | -0.12(-0.79%) |
Mar 14, 2011 | 14.98 | 15.11 | 14.70 | 14.83 | 2,941,751 | -0.30(-2.00%) |
Mar 11, 2011 | 14.93 | 15.27 | 14.87 | 15.13 | 3,178,192 | +0.15(+0.98%) |
Mar 10, 2011 | 15.21 | 15.29 | 14.95 | 14.98 | 3,223,375 | -0.42(-2.72%) |
Mar 09, 2011 | 15.38 | 15.53 | 15.14 | 15.40 | 2,632,350 | -0.04(-0.25%) |
Mar 08, 2011 | 15.15 | 15.46 | 15.04 | 15.44 | 2,649,561 | +0.36(+2.40%) |
Mar 07, 2011 | 15.38 | 15.42 | 14.91 | 15.08 | 2,752,257 | -0.27(-1.75%) |
Mar 04, 2011 | 15.50 | 15.58 | 15.22 | 15.35 | 2,992,642 | -0.20(-1.29%) |
Mar 03, 2011 | 15.38 | 15.63 | 15.37 | 15.55 | 3,091,526 | +0.34(+2.25%) |
Mar 02, 2011 | 15.26 | 15.52 | 15.09 | 15.21 | 2,941,459 | -0.05(-0.32%) |