Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2011 | 16.65 | 16.98 | 16.65 | 16.97 | 21,336,592 | +0.33(+2.00%) |
May 27, 2011 | 16.31 | 16.72 | 16.27 | 16.64 | 18,115,222 | +0.31(+1.93%) |
May 26, 2011 | 15.81 | 16.41 | 15.76 | 16.32 | 30,710,720 | +0.43(+2.68%) |
May 25, 2011 | 15.90 | 15.98 | 15.68 | 15.90 | 16,547,283 | +0.12(+0.76%) |
May 24, 2011 | 15.82 | 15.88 | 15.69 | 15.78 | 20,392,392 | -0.04(-0.23%) |
May 23, 2011 | 15.93 | 16.00 | 15.75 | 15.81 | 16,517,021 | -0.36(-2.23%) |
May 20, 2011 | 16.36 | 16.36 | 16.07 | 16.17 | 15,703,815 | -0.20(-1.24%) |
May 19, 2011 | 16.29 | 16.62 | 16.22 | 16.38 | 18,054,372 | +0.18(+1.09%) |
May 18, 2011 | 15.85 | 16.23 | 15.82 | 16.20 | 17,504,670 | +0.26(+1.62%) |
May 17, 2011 | 15.90 | 15.95 | 15.72 | 15.94 | 12,959,625 | +0.01(+0.06%) |
May 16, 2011 | 15.98 | 16.14 | 15.84 | 15.93 | 20,592,884 | -0.21(-1.32%) |
May 13, 2011 | 16.26 | 16.31 | 15.99 | 16.15 | 16,710,486 | -0.06(-0.40%) |
May 12, 2011 | 16.08 | 16.22 | 15.81 | 16.21 | 17,618,156 | +0.02(+0.11%) |
May 11, 2011 | 16.38 | 16.41 | 16.02 | 16.19 | 18,963,986 | -0.27(-1.63%) |
May 10, 2011 | 16.22 | 16.52 | 16.13 | 16.46 | 13,074,515 | +0.31(+1.89%) |
May 09, 2011 | 16.23 | 16.34 | 16.12 | 16.15 | 13,931,386 | -0.05(-0.29%) |
May 06, 2011 | 16.39 | 16.48 | 16.14 | 16.20 | 19,593,238 | +0.15(+0.92%) |
May 05, 2011 | 15.51 | 16.31 | 15.50 | 16.05 | 35,713,924 | +0.01(+0.06%) |
May 04, 2011 | 16.18 | 16.52 | 15.90 | 16.04 | 21,640,302 | -0.17(-1.03%) |
May 03, 2011 | 16.52 | 16.66 | 16.13 | 16.21 | 18,229,896 | -0.30(-1.79%) |
May 02, 2011 | 16.48 | 16.77 | 16.44 | 16.51 | 17,954,938 | +0.02(+0.11%) |
Apr 29, 2011 | 16.68 | 16.75 | 16.49 | 16.49 | 18,328,900 | -0.20(-1.22%) |
Apr 28, 2011 | 16.40 | 16.76 | 16.37 | 16.69 | 13,335,965 | +0.27(+1.63%) |
Apr 27, 2011 | 16.40 | 16.48 | 16.23 | 16.42 | 10,245,373 | +0.03(+0.17%) |
Apr 26, 2011 | 16.24 | 16.43 | 16.03 | 16.39 | 10,399,606 | +0.24(+1.49%) |
Apr 25, 2011 | 16.27 | 16.47 | 16.11 | 16.15 | 11,192,275 | -0.02(-0.11%) |
Apr 21, 2011 | 16.02 | 16.17 | 15.86 | 16.17 | 12,697,095 | +0.18(+1.10%) |
Apr 20, 2011 | 15.86 | 16.14 | 15.80 | 16.00 | 16,621,752 | +0.39(+2.49%) |
Apr 19, 2011 | 15.77 | 15.77 | 15.53 | 15.61 | 11,367,800 | -0.10(-0.65%) |
Apr 18, 2011 | 15.78 | 15.84 | 15.57 | 15.71 | 19,035,320 | -0.39(-2.41%) |
Apr 15, 2011 | 15.67 | 16.15 | 15.65 | 16.10 | 18,576,406 | +0.39(+2.47%) |
Apr 14, 2011 | 15.77 | 15.81 | 15.55 | 15.71 | 15,055,650 | -0.20(-1.28%) |
Apr 13, 2011 | 15.93 | 16.27 | 15.73 | 15.91 | 22,120,400 | +0.08(+0.53%) |
Apr 12, 2011 | 15.86 | 15.87 | 15.57 | 15.83 | 16,724,753 | -0.14(-0.87%) |
Apr 11, 2011 | 15.95 | 16.07 | 15.82 | 15.97 | 11,174,766 | +0.08(+0.52%) |
Apr 08, 2011 | 16.00 | 16.06 | 15.71 | 15.89 | 14,459,364 | -0.11(-0.69%) |
Apr 07, 2011 | 16.15 | 16.23 | 15.75 | 16.00 | 22,373,742 | -0.25(-1.54%) |
Apr 06, 2011 | 16.60 | 16.60 | 16.08 | 16.25 | 19,347,352 | -0.19(-1.18%) |
Apr 05, 2011 | 16.64 | 16.71 | 16.43 | 16.44 | 25,874,936 | -0.23(-1.39%) |
Apr 04, 2011 | 16.51 | 16.70 | 16.47 | 16.67 | 18,262,646 | +0.06(+0.33%) |
Apr 01, 2011 | 16.39 | 16.75 | 16.36 | 16.62 | 19,162,640 | +0.35(+2.16%) |
Mar 31, 2011 | 16.15 | 16.39 | 16.01 | 16.27 | 20,121,432 | +0.06(+0.40%) |
Mar 30, 2011 | 16.06 | 16.31 | 15.98 | 16.20 | 12,270,605 | +0.23(+1.45%) |
Mar 29, 2011 | 15.80 | 15.98 | 15.71 | 15.97 | 13,211,887 | +0.16(+0.99%) |
Mar 28, 2011 | 15.87 | 16.02 | 15.76 | 15.81 | 15,960,076 | +0.06(+0.41%) |
Mar 25, 2011 | 15.81 | 15.88 | 15.61 | 15.75 | 16,273,080 | +0.07(+0.47%) |
Mar 24, 2011 | 15.58 | 15.78 | 15.40 | 15.67 | 17,402,856 | +0.15(+0.95%) |
Mar 23, 2011 | 15.34 | 15.61 | 15.14 | 15.53 | 14,777,232 | +0.06(+0.36%) |
Mar 22, 2011 | 15.66 | 15.71 | 15.39 | 15.47 | 15,462,361 | -0.18(-1.12%) |
Mar 21, 2011 | 15.36 | 15.72 | 15.20 | 15.65 | 14,932,437 | +0.54(+3.55%) |
Mar 18, 2011 | 15.28 | 15.36 | 15.04 | 15.11 | 21,736,278 | +0.04(+0.25%) |
Mar 17, 2011 | 15.27 | 15.39 | 15.04 | 15.07 | 18,867,794 | +0.07(+0.49%) |
Mar 16, 2011 | 14.96 | 15.31 | 14.80 | 15.00 | 27,956,262 | -0.19(-1.28%) |
Mar 15, 2011 | 14.93 | 15.34 | 14.87 | 15.19 | 17,486,836 | -0.38(-2.44%) |
Mar 14, 2011 | 15.58 | 15.65 | 15.21 | 15.57 | 16,357,600 | -0.21(-1.35%) |
Mar 11, 2011 | 15.42 | 15.82 | 15.38 | 15.78 | 15,197,237 | +0.25(+1.61%) |
Mar 10, 2011 | 15.39 | 15.76 | 15.16 | 15.53 | 22,921,608 | -0.29(-1.81%) |
Mar 09, 2011 | 15.96 | 16.01 | 15.72 | 15.82 | 13,280,303 | -0.17(-1.04%) |
Mar 08, 2011 | 15.99 | 16.04 | 15.61 | 15.99 | 15,620,160 | +0.06(+0.41%) |
Mar 07, 2011 | 16.36 | 16.43 | 15.83 | 15.92 | 21,143,126 | -0.36(-2.22%) |
Mar 04, 2011 | 16.29 | 16.71 | 16.12 | 16.28 | 23,733,516 | -0.04(-0.23%) |
Mar 03, 2011 | 16.13 | 16.76 | 16.13 | 16.32 | 28,791,840 | +0.26(+1.61%) |
Mar 02, 2011 | 15.72 | 16.17 | 15.62 | 16.06 | 21,980,002 | +0.30(+1.88%) |