Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.36 | 15.40 | 15.11 | 15.26 | 6,202,095 | -0.01(-0.04%) |
May 23, 2011 | 15.43 | 15.54 | 15.23 | 15.27 | 6,432,199 | -0.33(-2.14%) |
May 20, 2011 | 15.59 | 15.70 | 15.42 | 15.61 | 4,077,650 | -0.04(-0.24%) |
May 19, 2011 | 15.49 | 15.70 | 15.34 | 15.64 | 3,337,394 | +0.26(+1.72%) |
May 18, 2011 | 15.35 | 15.44 | 15.11 | 15.38 | 3,555,012 | +0.03(+0.20%) |
May 17, 2011 | 15.21 | 15.46 | 15.19 | 15.35 | 4,033,056 | +0.03(+0.22%) |
May 16, 2011 | 15.44 | 15.58 | 15.28 | 15.31 | 6,571,331 | -0.18(-1.14%) |
May 13, 2011 | 15.61 | 15.70 | 15.39 | 15.49 | 4,275,646 | -0.15(-0.99%) |
May 12, 2011 | 15.51 | 15.71 | 15.35 | 15.65 | 6,082,584 | +0.10(+0.66%) |
May 11, 2011 | 15.43 | 15.64 | 15.28 | 15.54 | 4,990,930 | +0.09(+0.61%) |
May 10, 2011 | 15.42 | 15.62 | 15.35 | 15.45 | 6,865,650 | +0.13(+0.86%) |
May 09, 2011 | 15.32 | 15.47 | 15.14 | 15.32 | 4,495,047 | -0.05(-0.34%) |
May 06, 2011 | 15.45 | 15.55 | 15.23 | 15.37 | 7,621,960 | +0.10(+0.63%) |
May 05, 2011 | 14.80 | 15.47 | 14.78 | 15.27 | 6,933,432 | +0.42(+2.81%) |
May 04, 2011 | 14.91 | 15.15 | 14.68 | 14.85 | 5,731,186 | -0.03(-0.20%) |
May 03, 2011 | 14.68 | 14.92 | 14.51 | 14.88 | 7,293,750 | +0.22(+1.47%) |
May 02, 2011 | 14.92 | 14.96 | 14.59 | 14.67 | 3,942,085 | -0.10(-0.70%) |
Apr 29, 2011 | 14.50 | 14.82 | 14.30 | 14.77 | 7,491,746 | +0.32(+2.20%) |
Apr 28, 2011 | 14.43 | 14.50 | 14.21 | 14.45 | 5,510,001 | +0.00(+0.00%) |
Apr 27, 2011 | 14.01 | 14.48 | 13.96 | 14.45 | 7,381,154 | +0.48(+3.40%) |
Apr 26, 2011 | 13.68 | 14.03 | 13.59 | 13.98 | 8,579,833 | +0.31(+2.26%) |
Apr 25, 2011 | 13.56 | 13.78 | 13.41 | 13.67 | 4,377,320 | +0.08(+0.61%) |
Apr 21, 2011 | 13.86 | 13.86 | 13.33 | 13.58 | 3,324,908 | -0.06(-0.43%) |
Apr 20, 2011 | 13.67 | 13.80 | 13.55 | 13.64 | 3,970,625 | +0.15(+1.13%) |
Apr 19, 2011 | 13.60 | 13.65 | 13.39 | 13.49 | 4,769,745 | -0.04(-0.31%) |
Apr 18, 2011 | 13.54 | 13.62 | 13.23 | 13.53 | 5,905,993 | -0.01(-0.10%) |
Apr 15, 2011 | 13.47 | 13.62 | 13.37 | 13.55 | 3,888,573 | +0.03(+0.23%) |
Apr 14, 2011 | 13.45 | 13.61 | 13.41 | 13.52 | 5,807,887 | -0.12(-0.90%) |
Apr 13, 2011 | 14.07 | 14.07 | 13.53 | 13.64 | 6,143,232 | -0.36(-2.59%) |
Apr 12, 2011 | 13.40 | 14.18 | 13.40 | 14.00 | 13,329,957 | +0.54(+4.05%) |
Apr 11, 2011 | 13.50 | 13.60 | 13.35 | 13.46 | 7,295,534 | -0.02(-0.18%) |
Apr 08, 2011 | 14.16 | 14.17 | 13.45 | 13.48 | 7,629,095 | -0.63(-4.47%) |
Apr 07, 2011 | 14.24 | 14.27 | 13.97 | 14.11 | 3,562,147 | -0.08(-0.54%) |
Apr 06, 2011 | 14.17 | 14.25 | 13.89 | 14.19 | 3,986,679 | +0.15(+1.05%) |
Apr 05, 2011 | 14.04 | 14.18 | 13.95 | 14.04 | 3,556,795 | +0.02(+0.11%) |
Apr 04, 2011 | 14.06 | 14.13 | 13.90 | 14.02 | 4,243,539 | -0.04(-0.27%) |
Apr 01, 2011 | 14.35 | 14.37 | 14.02 | 14.06 | 5,408,327 | -0.16(-1.12%) |
Mar 31, 2011 | 14.30 | 14.35 | 14.15 | 14.22 | 4,514,669 | -0.05(-0.36%) |
Mar 30, 2011 | 14.10 | 14.35 | 14.09 | 14.27 | 2,770,162 | +0.20(+1.42%) |
Mar 29, 2011 | 13.84 | 14.10 | 13.80 | 14.07 | 5,046,226 | +0.24(+1.75%) |
Mar 28, 2011 | 13.89 | 13.94 | 13.80 | 13.83 | 4,698,395 | +0.01(+0.05%) |
Mar 25, 2011 | 13.73 | 14.05 | 13.63 | 13.82 | 4,266,728 | +0.18(+1.30%) |
Mar 24, 2011 | 13.67 | 13.73 | 13.52 | 13.65 | 3,317,773 | +0.04(+0.26%) |
Mar 23, 2011 | 13.43 | 13.70 | 13.26 | 13.61 | 3,858,249 | +0.14(+1.03%) |
Mar 22, 2011 | 13.76 | 13.86 | 13.43 | 13.47 | 5,287,032 | -0.26(-1.86%) |
Mar 21, 2011 | 13.54 | 13.82 | 13.44 | 13.73 | 5,399,408 | +0.27(+1.98%) |
Mar 18, 2011 | 13.05 | 13.65 | 13.04 | 13.46 | 10,037,156 | +0.59(+4.60%) |
Mar 17, 2011 | 13.28 | 13.33 | 12.86 | 12.87 | 5,902,426 | -0.17(-1.29%) |
Mar 16, 2011 | 13.14 | 13.43 | 12.97 | 13.04 | 8,999,014 | -0.22(-1.62%) |
Mar 15, 2011 | 12.91 | 13.38 | 12.88 | 13.25 | 6,096,854 | -0.15(-1.10%) |
Mar 14, 2011 | 13.45 | 13.56 | 13.22 | 13.40 | 5,003,416 | -0.21(-1.55%) |
Mar 11, 2011 | 13.15 | 13.80 | 13.15 | 13.61 | 7,429,315 | +0.08(+0.58%) |
Mar 10, 2011 | 13.38 | 13.67 | 13.14 | 13.53 | 9,211,280 | +0.05(+0.35%) |
Mar 09, 2011 | 13.63 | 13.63 | 13.37 | 13.49 | 6,407,227 | -0.13(-0.96%) |
Mar 08, 2011 | 12.98 | 13.71 | 12.94 | 13.62 | 9,769,594 | +0.67(+5.20%) |
Mar 07, 2011 | 13.03 | 13.22 | 12.73 | 12.94 | 6,954,837 | -0.18(-1.40%) |
Mar 04, 2011 | 13.24 | 13.24 | 12.95 | 13.13 | 5,021,253 | -0.06(-0.44%) |
Mar 03, 2011 | 12.86 | 13.28 | 12.83 | 13.19 | 9,004,365 | +0.51(+4.02%) |
Mar 02, 2011 | 12.78 | 12.95 | 12.59 | 12.68 | 7,825,307 | -0.09(-0.70%) |