Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.57 | 14.57 | 14.48 | 14.50 | 2,306,197 | -0.01(-0.06%) |
May 23, 2011 | 14.50 | 14.55 | 14.46 | 14.51 | 1,997,175 | -0.18(-1.22%) |
May 20, 2011 | 14.74 | 14.78 | 14.65 | 14.69 | 2,132,125 | -0.09(-0.60%) |
May 19, 2011 | 14.81 | 14.82 | 14.70 | 14.78 | 3,484,814 | +0.04(+0.24%) |
May 18, 2011 | 14.62 | 14.76 | 14.59 | 14.74 | 3,047,631 | +0.13(+0.89%) |
May 17, 2011 | 14.55 | 14.62 | 14.48 | 14.61 | 6,383,398 | -0.01(-0.04%) |
May 16, 2011 | 14.69 | 14.78 | 14.59 | 14.62 | 3,100,769 | -0.12(-0.81%) |
May 13, 2011 | 14.87 | 14.88 | 14.70 | 14.74 | 1,891,609 | -0.12(-0.78%) |
May 12, 2011 | 14.72 | 14.88 | 14.66 | 14.85 | 2,036,663 | +0.10(+0.65%) |
May 11, 2011 | 14.88 | 14.90 | 14.68 | 14.76 | 2,192,942 | -0.14(-0.94%) |
May 10, 2011 | 14.83 | 14.92 | 14.81 | 14.90 | 4,176,606 | +0.12(+0.84%) |
May 09, 2011 | 14.70 | 14.82 | 14.69 | 14.77 | 1,540,676 | +0.07(+0.47%) |
May 06, 2011 | 14.80 | 14.86 | 14.65 | 14.70 | 3,376,364 | +0.06(+0.43%) |
May 05, 2011 | 14.68 | 14.80 | 14.59 | 14.64 | 2,829,392 | -0.11(-0.74%) |
May 04, 2011 | 14.83 | 14.84 | 14.68 | 14.75 | 2,572,203 | -0.10(-0.65%) |
May 03, 2011 | 14.88 | 14.90 | 14.77 | 14.85 | 2,831,011 | -0.05(-0.36%) |
May 02, 2011 | 14.89 | 14.90 | 14.87 | 14.90 | 1,944,123 | -0.01(-0.04%) |
Apr 29, 2011 | 14.88 | 14.93 | 14.86 | 14.91 | 1,499,746 | +0.03(+0.21%) |
Apr 28, 2011 | 14.81 | 14.90 | 14.81 | 14.88 | 1,875,189 | +0.05(+0.34%) |
Apr 27, 2011 | 14.78 | 14.85 | 14.70 | 14.82 | 2,049,512 | +0.08(+0.53%) |
Apr 26, 2011 | 14.68 | 14.78 | 14.65 | 14.75 | 4,860,880 | +0.13(+0.86%) |
Apr 25, 2011 | 14.65 | 14.65 | 14.57 | 14.62 | 1,514,024 | -0.02(-0.14%) |
Apr 21, 2011 | 14.62 | 14.65 | 14.59 | 14.64 | 1,640,900 | +0.10(+0.71%) |
Apr 20, 2011 | 14.49 | 14.55 | 14.48 | 14.54 | 1,793,438 | +0.24(+1.66%) |
Apr 19, 2011 | 14.25 | 14.31 | 14.21 | 14.30 | 2,268,856 | +0.07(+0.52%) |
Apr 18, 2011 | 14.22 | 14.24 | 14.09 | 14.23 | 3,088,595 | -0.14(-0.96%) |
Apr 15, 2011 | 14.34 | 14.40 | 14.28 | 14.37 | 2,884,277 | +0.04(+0.28%) |
Apr 14, 2011 | 14.22 | 14.35 | 14.19 | 14.33 | 2,131,449 | +0.02(+0.12%) |
Apr 13, 2011 | 14.33 | 14.37 | 14.24 | 14.31 | 1,479,160 | +0.03(+0.24%) |
Apr 12, 2011 | 14.31 | 14.33 | 14.23 | 14.28 | 1,602,179 | -0.10(-0.72%) |
Apr 11, 2011 | 14.43 | 14.48 | 14.34 | 14.38 | 3,420,669 | -0.04(-0.25%) |
Apr 08, 2011 | 14.53 | 14.53 | 14.35 | 14.42 | 2,475,793 | -0.05(-0.33%) |
Apr 07, 2011 | 14.46 | 14.53 | 14.38 | 14.46 | 1,357,397 | -0.02(-0.13%) |
Apr 06, 2011 | 14.53 | 14.56 | 14.44 | 14.48 | 1,722,799 | +0.02(+0.13%) |
Apr 05, 2011 | 14.44 | 14.54 | 14.44 | 14.46 | 2,213,672 | -0.02(-0.12%) |
Apr 04, 2011 | 14.51 | 14.53 | 14.44 | 14.48 | 2,268,347 | +0.01(+0.06%) |
Apr 01, 2011 | 14.50 | 14.55 | 14.44 | 14.47 | 2,235,953 | +0.04(+0.28%) |
Mar 31, 2011 | 14.41 | 14.47 | 14.41 | 14.43 | 1,979,016 | +0.00(+0.03%) |
Mar 30, 2011 | 14.42 | 14.47 | 14.39 | 14.43 | 985,135 | +0.09(+0.60%) |
Mar 29, 2011 | 14.21 | 14.35 | 14.18 | 14.34 | 1,837,282 | +0.11(+0.80%) |
Mar 28, 2011 | 14.31 | 14.33 | 14.23 | 14.23 | 2,433,882 | -0.04(-0.28%) |
Mar 25, 2011 | 14.28 | 14.33 | 14.24 | 14.27 | 1,398,951 | +0.05(+0.35%) |
Mar 24, 2011 | 14.16 | 14.24 | 14.08 | 14.22 | 2,398,407 | +0.15(+1.09%) |
Mar 23, 2011 | 13.95 | 14.10 | 13.91 | 14.07 | 2,910,532 | +0.07(+0.48%) |
Mar 22, 2011 | 14.05 | 14.05 | 13.98 | 14.00 | 1,263,109 | -0.03(-0.24%) |
Mar 21, 2011 | 14.04 | 14.07 | 14.01 | 14.03 | 1,768,536 | +0.23(+1.68%) |
Mar 18, 2011 | 13.94 | 13.95 | 13.78 | 13.80 | 2,647,207 | +0.03(+0.18%) |
Mar 17, 2011 | 13.81 | 13.86 | 13.73 | 13.77 | 3,869,640 | +0.12(+0.90%) |
Mar 16, 2011 | 13.85 | 13.88 | 13.53 | 13.65 | 12,370,768 | -0.25(-1.79%) |
Mar 15, 2011 | 13.83 | 13.97 | 13.81 | 13.90 | 9,010,487 | -0.15(-1.09%) |
Mar 14, 2011 | 14.04 | 14.11 | 13.95 | 14.05 | 2,326,025 | -0.08(-0.59%) |
Mar 11, 2011 | 13.98 | 14.18 | 13.98 | 14.14 | 3,611,828 | +0.10(+0.73%) |
Mar 10, 2011 | 14.14 | 14.15 | 14.02 | 14.03 | 3,482,020 | -0.25(-1.77%) |
Mar 09, 2011 | 14.29 | 14.33 | 14.21 | 14.29 | 3,656,719 | -0.04(-0.29%) |
Mar 08, 2011 | 14.26 | 14.38 | 14.18 | 14.33 | 3,039,060 | +0.09(+0.65%) |
Mar 07, 2011 | 14.43 | 14.44 | 14.15 | 14.24 | 1,967,396 | -0.13(-0.93%) |
Mar 04, 2011 | 14.45 | 14.46 | 14.28 | 14.37 | 3,530,245 | -0.09(-0.59%) |
Mar 03, 2011 | 14.34 | 14.48 | 14.33 | 14.46 | 2,265,010 | +0.26(+1.81%) |
Mar 02, 2011 | 14.13 | 14.27 | 14.13 | 14.20 | 2,441,343 | +0.04(+0.31%) |