Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.27 | 13.37 | 13.21 | 13.32 | 5,869,303 | +0.11(+0.84%) |
May 23, 2011 | 13.27 | 13.33 | 13.16 | 13.21 | 5,377,869 | -0.25(-1.88%) |
May 20, 2011 | 13.45 | 13.59 | 13.28 | 13.46 | 7,219,653 | -0.04(-0.32%) |
May 19, 2011 | 13.75 | 13.84 | 13.40 | 13.50 | 7,518,731 | -0.24(-1.71%) |
May 18, 2011 | 13.34 | 13.76 | 13.29 | 13.74 | 8,949,517 | +0.44(+3.30%) |
May 17, 2011 | 13.60 | 13.66 | 13.25 | 13.30 | 7,978,840 | -0.39(-2.85%) |
May 16, 2011 | 13.53 | 13.95 | 13.45 | 13.69 | 7,410,802 | +0.14(+1.00%) |
May 13, 2011 | 13.66 | 13.69 | 13.51 | 13.55 | 5,239,320 | -0.07(-0.50%) |
May 12, 2011 | 13.55 | 13.73 | 13.42 | 13.62 | 6,034,522 | -0.01(-0.05%) |
May 11, 2011 | 13.84 | 13.89 | 13.59 | 13.63 | 6,912,423 | -0.25(-1.78%) |
May 10, 2011 | 13.76 | 13.90 | 13.68 | 13.87 | 5,991,604 | +0.15(+1.12%) |
May 09, 2011 | 13.55 | 13.74 | 13.52 | 13.72 | 4,329,775 | +0.15(+1.09%) |
May 06, 2011 | 13.78 | 13.82 | 13.52 | 13.57 | 5,974,539 | -0.01(-0.05%) |
May 05, 2011 | 13.49 | 13.80 | 13.46 | 13.58 | 7,449,856 | -0.01(-0.09%) |
May 04, 2011 | 13.86 | 13.86 | 13.52 | 13.59 | 6,639,971 | -0.23(-1.69%) |
May 03, 2011 | 13.85 | 13.98 | 13.61 | 13.82 | 8,843,887 | -0.06(-0.44%) |
May 02, 2011 | 13.83 | 13.91 | 13.80 | 13.89 | 9,276,958 | -0.25(-1.78%) |
Apr 29, 2011 | 14.69 | 14.69 | 13.81 | 14.14 | 17,614,000 | -0.60(-4.09%) |
Apr 28, 2011 | 14.49 | 14.75 | 14.46 | 14.74 | 9,606,761 | +0.18(+1.27%) |
Apr 27, 2011 | 14.30 | 14.64 | 14.25 | 14.56 | 9,123,866 | +0.31(+2.20%) |
Apr 26, 2011 | 13.94 | 14.25 | 13.89 | 14.24 | 6,942,052 | +0.36(+2.61%) |
Apr 25, 2011 | 13.86 | 13.93 | 13.81 | 13.88 | 3,735,253 | -0.02(-0.18%) |
Apr 21, 2011 | 13.94 | 13.96 | 13.71 | 13.90 | 4,591,380 | +0.01(+0.04%) |
Apr 20, 2011 | 13.91 | 13.97 | 13.73 | 13.90 | 6,626,388 | +0.23(+1.71%) |
Apr 19, 2011 | 13.51 | 13.73 | 13.44 | 13.66 | 8,450,649 | +0.16(+1.18%) |
Apr 18, 2011 | 13.76 | 13.77 | 13.35 | 13.51 | 11,471,966 | -0.44(-3.13%) |
Apr 15, 2011 | 14.07 | 14.07 | 13.81 | 13.94 | 7,852,470 | +0.12(+0.89%) |
Apr 14, 2011 | 13.73 | 13.84 | 13.61 | 13.82 | 6,788,418 | +0.04(+0.27%) |
Apr 13, 2011 | 13.98 | 13.98 | 13.59 | 13.78 | 8,086,873 | -0.08(-0.58%) |
Apr 12, 2011 | 14.03 | 14.08 | 13.52 | 13.86 | 14,772,818 | -0.33(-2.34%) |
Apr 11, 2011 | 14.56 | 14.67 | 14.17 | 14.19 | 11,205,551 | -0.31(-2.16%) |
Apr 08, 2011 | 15.23 | 15.29 | 14.38 | 14.51 | 15,728,764 | -0.30(-2.03%) |
Apr 07, 2011 | 14.76 | 14.86 | 14.54 | 14.81 | 9,537,435 | -0.01(-0.08%) |
Apr 06, 2011 | 15.19 | 15.21 | 14.72 | 14.82 | 8,368,668 | -0.32(-2.11%) |
Apr 05, 2011 | 15.25 | 15.31 | 15.11 | 15.14 | 6,051,660 | -0.20(-1.28%) |
Apr 04, 2011 | 15.51 | 15.51 | 15.31 | 15.34 | 4,974,754 | -0.11(-0.72%) |
Apr 01, 2011 | 15.25 | 15.48 | 15.25 | 15.45 | 7,978,261 | +0.33(+2.20%) |
Mar 31, 2011 | 15.05 | 15.27 | 15.04 | 15.11 | 6,388,089 | -0.01(-0.08%) |
Mar 30, 2011 | 15.13 | 15.13 | 15.13 | 15.13 | 6,408,353 | -0.01(-0.04%) |
Mar 29, 2011 | 14.98 | 15.15 | 14.88 | 15.13 | 5,374,199 | +0.13(+0.86%) |
Mar 28, 2011 | 14.92 | 15.04 | 14.80 | 15.00 | 6,518,433 | +0.12(+0.83%) |
Mar 25, 2011 | 14.97 | 15.07 | 14.82 | 14.88 | 8,852,438 | -0.07(-0.45%) |
Mar 24, 2011 | 15.17 | 15.26 | 14.88 | 14.95 | 9,806,786 | -0.10(-0.69%) |
Mar 23, 2011 | 15.06 | 15.23 | 14.92 | 15.05 | 9,361,276 | +0.01(+0.04%) |
Mar 22, 2011 | 15.45 | 15.45 | 14.99 | 15.05 | 7,527,703 | -0.35(-2.27%) |
Mar 21, 2011 | 15.33 | 15.41 | 15.27 | 15.40 | 7,120,429 | +0.41(+2.75%) |
Mar 18, 2011 | 15.23 | 15.33 | 14.96 | 14.99 | 20,141,764 | +0.04(+0.29%) |
Mar 17, 2011 | 15.09 | 15.13 | 14.74 | 14.94 | 7,563,600 | +0.21(+1.42%) |
Mar 16, 2011 | 15.16 | 15.19 | 14.73 | 14.73 | 11,087,755 | -0.44(-2.92%) |
Mar 15, 2011 | 15.10 | 15.30 | 14.99 | 15.18 | 13,708,922 | -0.06(-0.36%) |
Mar 14, 2011 | 15.21 | 15.31 | 14.91 | 15.23 | 14,367,920 | +0.25(+1.68%) |
Mar 11, 2011 | 14.15 | 15.07 | 14.14 | 14.98 | 18,140,842 | +0.88(+6.23%) |
Mar 10, 2011 | 14.32 | 14.32 | 14.05 | 14.10 | 6,796,194 | -0.40(-2.75%) |
Mar 09, 2011 | 14.36 | 14.50 | 14.21 | 14.50 | 7,718,061 | +0.14(+0.94%) |
Mar 08, 2011 | 14.37 | 14.49 | 14.21 | 14.37 | 12,306,460 | +0.02(+0.17%) |
Mar 07, 2011 | 14.65 | 14.72 | 14.22 | 14.34 | 7,765,724 | -0.14(-0.98%) |
Mar 04, 2011 | 14.77 | 14.84 | 14.36 | 14.48 | 6,620,983 | -0.33(-2.24%) |
Mar 03, 2011 | 14.65 | 14.88 | 14.59 | 14.81 | 7,892,636 | +0.35(+2.42%) |
Mar 02, 2011 | 14.35 | 14.66 | 14.29 | 14.46 | 5,681,332 | +0.11(+0.77%) |