Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.90 | 14.02 | 13.82 | 13.94 | 1,708,519 | +0.05(+0.38%) |
May 23, 2011 | 13.93 | 13.98 | 13.82 | 13.89 | 1,806,208 | -0.22(-1.56%) |
May 20, 2011 | 14.22 | 14.24 | 14.07 | 14.11 | 2,355,316 | -0.04(-0.32%) |
May 19, 2011 | 14.24 | 14.24 | 14.00 | 14.15 | 1,859,690 | -0.11(-0.80%) |
May 18, 2011 | 14.16 | 14.32 | 14.00 | 14.27 | 1,741,424 | +0.18(+1.25%) |
May 17, 2011 | 14.04 | 14.23 | 13.93 | 14.09 | 2,300,006 | -0.01(-0.07%) |
May 16, 2011 | 14.15 | 14.28 | 14.05 | 14.10 | 1,314,940 | -0.14(-0.95%) |
May 13, 2011 | 14.38 | 14.38 | 14.18 | 14.24 | 1,588,848 | -0.11(-0.75%) |
May 12, 2011 | 14.27 | 14.42 | 14.15 | 14.34 | 1,570,445 | -0.12(-0.81%) |
May 11, 2011 | 14.59 | 14.68 | 14.34 | 14.46 | 2,173,090 | -0.13(-0.87%) |
May 10, 2011 | 14.61 | 14.69 | 14.46 | 14.59 | 2,541,533 | -0.09(-0.59%) |
May 09, 2011 | 14.79 | 15.02 | 14.66 | 14.67 | 2,446,819 | -0.09(-0.61%) |
May 06, 2011 | 14.90 | 15.01 | 14.75 | 14.76 | 2,892,140 | +0.18(+1.21%) |
May 05, 2011 | 14.44 | 14.62 | 14.27 | 14.59 | 2,250,381 | -0.05(-0.37%) |
May 04, 2011 | 14.75 | 14.82 | 14.44 | 14.64 | 2,045,416 | -0.05(-0.31%) |
May 03, 2011 | 15.06 | 15.08 | 14.48 | 14.69 | 4,751,764 | -0.57(-3.72%) |
May 02, 2011 | 15.22 | 15.27 | 15.20 | 15.26 | 2,146,505 | -0.18(-1.19%) |
Apr 29, 2011 | 15.45 | 15.50 | 15.25 | 15.44 | 3,631,656 | -0.14(-0.89%) |
Apr 28, 2011 | 15.72 | 15.80 | 15.48 | 15.58 | 1,461,085 | -0.29(-1.82%) |
Apr 27, 2011 | 15.84 | 15.97 | 15.62 | 15.87 | 1,636,990 | -0.01(-0.08%) |
Apr 26, 2011 | 15.89 | 15.91 | 15.71 | 15.88 | 1,519,582 | +0.06(+0.36%) |
Apr 25, 2011 | 15.69 | 15.92 | 15.67 | 15.82 | 1,233,414 | +0.13(+0.83%) |
Apr 21, 2011 | 15.95 | 15.95 | 15.59 | 15.69 | 1,363,830 | -0.19(-1.19%) |
Apr 20, 2011 | 15.81 | 15.88 | 15.64 | 15.88 | 2,345,340 | +0.39(+2.50%) |
Apr 19, 2011 | 15.33 | 15.61 | 15.33 | 15.49 | 1,173,600 | +0.26(+1.74%) |
Apr 18, 2011 | 15.20 | 15.29 | 14.95 | 15.23 | 1,735,170 | -0.04(-0.29%) |
Apr 15, 2011 | 15.61 | 15.61 | 15.22 | 15.27 | 1,613,214 | -0.21(-1.36%) |
Apr 14, 2011 | 15.60 | 15.60 | 15.44 | 15.48 | 1,140,773 | -0.11(-0.71%) |
Apr 13, 2011 | 15.54 | 15.79 | 15.53 | 15.59 | 2,979,296 | +0.45(+3.00%) |
Apr 12, 2011 | 15.05 | 15.19 | 14.94 | 15.14 | 1,442,536 | -0.10(-0.64%) |
Apr 11, 2011 | 15.20 | 15.33 | 15.00 | 15.24 | 1,812,372 | -0.21(-1.35%) |
Apr 08, 2011 | 15.56 | 15.63 | 15.42 | 15.44 | 3,075,715 | +0.06(+0.38%) |
Apr 07, 2011 | 15.65 | 15.79 | 15.22 | 15.39 | 3,590,826 | -0.36(-2.31%) |
Apr 06, 2011 | 15.79 | 15.94 | 15.63 | 15.75 | 2,519,473 | -0.06(-0.36%) |
Apr 05, 2011 | 15.68 | 15.92 | 15.64 | 15.81 | 1,942,209 | -0.02(-0.14%) |
Apr 04, 2011 | 15.61 | 15.92 | 15.61 | 15.83 | 2,960,704 | +0.36(+2.34%) |
Apr 01, 2011 | 15.26 | 15.56 | 15.26 | 15.47 | 3,546,428 | +0.22(+1.44%) |
Mar 31, 2011 | 15.03 | 15.30 | 15.03 | 15.25 | 1,999,146 | +0.22(+1.47%) |
Mar 30, 2011 | 14.93 | 15.19 | 14.93 | 15.02 | 2,359,273 | +0.14(+0.95%) |
Mar 29, 2011 | 14.80 | 14.88 | 14.66 | 14.88 | 2,398,588 | +0.26(+1.76%) |
Mar 28, 2011 | 14.76 | 14.78 | 14.55 | 14.62 | 1,759,726 | +0.06(+0.43%) |
Mar 25, 2011 | 14.62 | 14.66 | 14.40 | 14.56 | 2,766,740 | +0.05(+0.38%) |
Mar 24, 2011 | 14.17 | 14.57 | 14.17 | 14.51 | 2,723,792 | +0.30(+2.08%) |
Mar 23, 2011 | 13.76 | 14.33 | 13.76 | 14.21 | 2,959,990 | +0.43(+3.11%) |
Mar 22, 2011 | 13.77 | 13.82 | 13.71 | 13.78 | 1,100,824 | +0.00(+0.01%) |
Mar 21, 2011 | 13.78 | 13.80 | 13.70 | 13.78 | 1,827,320 | -0.16(-1.15%) |
Mar 18, 2011 | 13.93 | 13.95 | 13.83 | 13.94 | 2,713,493 | +0.17(+1.20%) |
Mar 17, 2011 | 14.09 | 14.09 | 13.66 | 13.78 | 1,833,997 | -0.05(-0.34%) |
Mar 16, 2011 | 14.09 | 14.13 | 13.68 | 13.82 | 4,346,649 | -0.27(-1.88%) |
Mar 15, 2011 | 13.93 | 14.14 | 13.89 | 14.09 | 2,515,349 | +0.10(+0.72%) |
Mar 14, 2011 | 14.08 | 14.08 | 13.77 | 13.99 | 1,228,743 | +0.10(+0.72%) |
Mar 11, 2011 | 13.74 | 13.94 | 13.68 | 13.89 | 1,588,736 | +0.07(+0.51%) |
Mar 10, 2011 | 13.97 | 14.08 | 13.70 | 13.82 | 1,968,482 | -0.48(-3.33%) |
Mar 09, 2011 | 14.21 | 14.33 | 14.15 | 14.29 | 3,699,283 | +0.01(+0.04%) |
Mar 08, 2011 | 14.09 | 14.42 | 13.98 | 14.29 | 2,906,999 | +0.38(+2.72%) |
Mar 07, 2011 | 14.12 | 14.25 | 13.82 | 13.91 | 2,405,131 | -0.33(-2.33%) |
Mar 04, 2011 | 14.02 | 14.29 | 13.95 | 14.24 | 2,576,533 | +0.12(+0.85%) |
Mar 03, 2011 | 13.78 | 14.17 | 13.77 | 14.12 | 3,461,569 | +0.46(+3.37%) |
Mar 02, 2011 | 13.55 | 13.68 | 13.55 | 13.66 | 2,409,378 | +0.07(+0.50%) |