Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.50 | 17.80 | 17.49 | 17.58 | 3,623,202 | +0.22(+1.26%) |
May 23, 2011 | 17.59 | 18.03 | 17.34 | 17.36 | 6,576,841 | -0.40(-2.23%) |
May 20, 2011 | 17.32 | 17.85 | 17.16 | 17.76 | 13,688,425 | +2.02(+12.80%) |
May 19, 2011 | 15.91 | 15.95 | 15.56 | 15.74 | 3,406,339 | -0.17(-1.07%) |
May 18, 2011 | 15.53 | 15.99 | 15.42 | 15.91 | 2,226,806 | +0.46(+2.97%) |
May 17, 2011 | 15.83 | 15.90 | 15.34 | 15.45 | 4,298,755 | -0.37(-2.32%) |
May 16, 2011 | 16.07 | 16.17 | 15.81 | 15.82 | 1,984,023 | -0.38(-2.36%) |
May 13, 2011 | 16.23 | 16.38 | 16.10 | 16.20 | 2,090,766 | +0.01(+0.04%) |
May 12, 2011 | 15.78 | 16.26 | 15.62 | 16.19 | 1,916,973 | +0.33(+2.05%) |
May 11, 2011 | 15.93 | 16.08 | 15.72 | 15.87 | 2,283,836 | -0.05(-0.31%) |
May 10, 2011 | 15.79 | 16.01 | 15.77 | 15.92 | 1,867,396 | +0.15(+0.94%) |
May 09, 2011 | 15.39 | 15.92 | 15.33 | 15.77 | 2,669,756 | +0.43(+2.81%) |
May 06, 2011 | 15.59 | 15.75 | 15.34 | 15.34 | 2,253,828 | -0.06(-0.37%) |
May 05, 2011 | 15.01 | 15.59 | 14.85 | 15.39 | 2,590,983 | +0.33(+2.16%) |
May 04, 2011 | 15.11 | 15.43 | 14.86 | 15.07 | 4,386,286 | -0.01(-0.09%) |
May 03, 2011 | 15.14 | 15.35 | 14.96 | 15.08 | 4,992,920 | -0.07(-0.47%) |
May 02, 2011 | 15.15 | 15.17 | 15.09 | 15.15 | 1,972,411 | -0.06(-0.42%) |
Apr 29, 2011 | 15.43 | 15.49 | 15.19 | 15.22 | 2,517,354 | -0.23(-1.47%) |
Apr 28, 2011 | 15.54 | 15.55 | 15.28 | 15.44 | 2,333,846 | -0.11(-0.68%) |
Apr 27, 2011 | 15.29 | 15.58 | 15.22 | 15.55 | 3,077,207 | +0.24(+1.57%) |
Apr 26, 2011 | 15.05 | 15.35 | 15.01 | 15.31 | 2,626,626 | +0.26(+1.74%) |
Apr 25, 2011 | 14.84 | 15.09 | 14.74 | 15.05 | 2,058,408 | +0.10(+0.66%) |
Apr 21, 2011 | 15.01 | 15.05 | 14.83 | 14.95 | 1,930,694 | +0.05(+0.33%) |
Apr 20, 2011 | 14.91 | 15.05 | 14.82 | 14.90 | 2,520,760 | +0.19(+1.30%) |
Apr 19, 2011 | 14.91 | 14.98 | 14.62 | 14.71 | 3,577,655 | -0.19(-1.28%) |
Apr 18, 2011 | 15.03 | 15.03 | 14.57 | 14.90 | 4,561,291 | -0.30(-2.00%) |
Apr 15, 2011 | 14.65 | 15.25 | 14.59 | 15.20 | 5,948,160 | +0.73(+5.03%) |
Apr 14, 2011 | 14.35 | 14.57 | 14.32 | 14.47 | 1,696,237 | -0.01(-0.10%) |
Apr 13, 2011 | 14.49 | 14.55 | 14.30 | 14.49 | 1,778,166 | +0.05(+0.37%) |
Apr 12, 2011 | 14.27 | 14.53 | 14.20 | 14.44 | 2,095,295 | +0.09(+0.64%) |
Apr 11, 2011 | 14.55 | 14.67 | 14.29 | 14.34 | 2,551,805 | -0.22(-1.54%) |
Apr 08, 2011 | 14.55 | 14.65 | 14.36 | 14.57 | 3,236,721 | +0.10(+0.68%) |
Apr 07, 2011 | 14.37 | 14.66 | 14.22 | 14.47 | 2,643,173 | +0.08(+0.58%) |
Apr 06, 2011 | 14.40 | 14.56 | 14.23 | 14.39 | 3,117,931 | +0.08(+0.54%) |
Apr 05, 2011 | 13.85 | 14.38 | 13.80 | 14.31 | 3,705,459 | +0.41(+2.93%) |
Apr 04, 2011 | 13.93 | 14.01 | 13.82 | 13.90 | 1,588,125 | +0.01(+0.10%) |
Apr 01, 2011 | 13.86 | 14.01 | 13.76 | 13.89 | 3,454,042 | +0.06(+0.41%) |
Mar 31, 2011 | 13.82 | 13.92 | 13.66 | 13.83 | 2,019,347 | +0.00(+0.00%) |
Mar 30, 2011 | 13.71 | 13.99 | 13.70 | 13.83 | 2,753,080 | +0.15(+1.13%) |
Mar 29, 2011 | 13.77 | 13.85 | 13.40 | 13.68 | 6,183,809 | -0.08(-0.61%) |
Mar 28, 2011 | 13.92 | 13.94 | 13.69 | 13.76 | 2,213,378 | -0.17(-1.21%) |
Mar 25, 2011 | 13.75 | 14.24 | 13.71 | 13.93 | 5,132,098 | +0.44(+3.28%) |
Mar 24, 2011 | 13.31 | 13.54 | 13.23 | 13.49 | 2,792,856 | +0.27(+2.07%) |
Mar 23, 2011 | 13.12 | 13.26 | 12.81 | 13.21 | 2,715,389 | +0.10(+0.75%) |
Mar 22, 2011 | 13.16 | 13.31 | 13.08 | 13.12 | 2,906,816 | -0.06(-0.43%) |
Mar 21, 2011 | 13.12 | 13.20 | 13.03 | 13.17 | 4,271,326 | +0.08(+0.59%) |
Mar 18, 2011 | 13.62 | 13.65 | 12.98 | 13.10 | 7,583,644 | -0.39(-2.86%) |
Mar 17, 2011 | 13.71 | 13.77 | 13.47 | 13.48 | 3,615,007 | -0.14(-1.03%) |
Mar 16, 2011 | 13.68 | 13.85 | 13.33 | 13.62 | 3,687,803 | -0.07(-0.51%) |
Mar 15, 2011 | 13.52 | 13.80 | 13.50 | 13.69 | 6,467,727 | -0.19(-1.36%) |
Mar 14, 2011 | 14.04 | 14.14 | 13.73 | 13.88 | 2,176,379 | -0.23(-1.64%) |
Mar 11, 2011 | 13.90 | 14.23 | 13.90 | 14.11 | 2,479,055 | +0.09(+0.65%) |
Mar 10, 2011 | 13.90 | 14.13 | 13.82 | 14.02 | 2,778,349 | -0.03(-0.20%) |
Mar 09, 2011 | 14.00 | 14.19 | 13.92 | 14.05 | 3,390,929 | -0.02(-0.15%) |
Mar 08, 2011 | 13.82 | 14.15 | 13.68 | 14.07 | 2,523,907 | +0.22(+1.57%) |
Mar 07, 2011 | 14.13 | 14.17 | 13.82 | 13.85 | 3,719,664 | -0.28(-1.99%) |
Mar 04, 2011 | 14.04 | 14.18 | 13.82 | 14.13 | 5,174,681 | +0.39(+2.86%) |
Mar 03, 2011 | 14.01 | 14.38 | 13.54 | 13.74 | 9,032,874 | +0.12(+0.88%) |
Mar 02, 2011 | 13.41 | 13.86 | 13.26 | 13.62 | 4,884,346 | +0.14(+1.04%) |