Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.86 | 14.93 | 14.74 | 14.84 | 2,155,556 | -0.11(-0.76%) |
May 23, 2011 | 15.22 | 15.40 | 14.95 | 14.95 | 1,937,318 | -0.43(-2.77%) |
May 20, 2011 | 15.89 | 15.89 | 15.35 | 15.38 | 1,721,296 | -0.52(-3.25%) |
May 19, 2011 | 15.73 | 16.01 | 15.70 | 15.89 | 2,076,318 | +0.23(+1.46%) |
May 18, 2011 | 15.82 | 15.82 | 15.53 | 15.67 | 1,500,665 | -0.08(-0.53%) |
May 17, 2011 | 15.71 | 15.89 | 15.63 | 15.75 | 1,280,594 | -0.05(-0.29%) |
May 16, 2011 | 15.51 | 15.93 | 15.42 | 15.79 | 1,493,118 | +0.21(+1.37%) |
May 13, 2011 | 15.77 | 15.79 | 15.35 | 15.58 | 1,245,269 | -0.19(-1.21%) |
May 12, 2011 | 15.61 | 15.85 | 15.57 | 15.77 | 1,824,121 | +0.01(+0.05%) |
May 11, 2011 | 16.19 | 16.29 | 15.76 | 15.76 | 1,638,209 | -0.41(-2.52%) |
May 10, 2011 | 16.13 | 16.30 | 16.03 | 16.17 | 1,062,996 | +0.03(+0.21%) |
May 09, 2011 | 15.84 | 16.16 | 15.74 | 16.14 | 1,417,932 | +0.30(+1.92%) |
May 06, 2011 | 16.18 | 16.24 | 15.78 | 15.83 | 769,474 | -0.14(-0.90%) |
May 05, 2011 | 16.09 | 16.18 | 15.89 | 15.98 | 1,009,993 | -0.17(-1.08%) |
May 04, 2011 | 16.11 | 16.25 | 16.00 | 16.15 | 1,167,105 | -0.02(-0.14%) |
May 03, 2011 | 16.22 | 16.39 | 16.06 | 16.17 | 796,606 | -0.11(-0.70%) |
May 02, 2011 | 16.31 | 16.36 | 15.98 | 16.29 | 1,446,503 | +0.26(+1.61%) |
Apr 29, 2011 | 16.31 | 16.33 | 15.95 | 16.03 | 2,020,406 | -0.28(-1.74%) |
Apr 28, 2011 | 16.27 | 16.36 | 15.94 | 16.31 | 2,401,417 | +0.04(+0.26%) |
Apr 27, 2011 | 16.97 | 17.03 | 16.09 | 16.27 | 3,851,809 | -0.50(-2.99%) |
Apr 26, 2011 | 16.62 | 16.98 | 16.58 | 16.77 | 974,321 | +0.20(+1.19%) |
Apr 25, 2011 | 16.38 | 16.61 | 16.27 | 16.58 | 963,883 | +0.13(+0.78%) |
Apr 21, 2011 | 16.55 | 16.61 | 16.39 | 16.45 | 1,281,267 | -0.08(-0.51%) |
Apr 20, 2011 | 16.73 | 16.75 | 16.42 | 16.53 | 937,562 | +0.01(+0.05%) |
Apr 19, 2011 | 16.80 | 16.83 | 16.37 | 16.52 | 740,164 | -0.17(-1.00%) |
Apr 18, 2011 | 16.72 | 16.90 | 16.49 | 16.69 | 1,246,220 | -0.33(-1.96%) |
Apr 15, 2011 | 17.05 | 17.08 | 16.77 | 17.02 | 716,557 | +0.04(+0.22%) |
Apr 14, 2011 | 17.28 | 17.28 | 16.70 | 16.99 | 955,469 | +0.21(+1.27%) |
Apr 13, 2011 | 17.13 | 17.13 | 16.71 | 16.77 | 1,029,233 | -0.18(-1.05%) |
Apr 12, 2011 | 16.93 | 17.13 | 16.85 | 16.95 | 790,938 | -0.09(-0.56%) |
Apr 11, 2011 | 17.15 | 17.33 | 17.00 | 17.05 | 578,579 | -0.14(-0.84%) |
Apr 08, 2011 | 17.58 | 17.68 | 17.12 | 17.19 | 576,268 | -0.29(-1.65%) |
Apr 07, 2011 | 17.55 | 17.73 | 17.46 | 17.48 | 1,292,582 | -0.08(-0.47%) |
Apr 06, 2011 | 17.36 | 17.62 | 17.27 | 17.56 | 1,185,152 | +0.30(+1.76%) |
Apr 05, 2011 | 17.01 | 17.33 | 16.96 | 17.26 | 1,934,528 | +0.17(+1.02%) |
Apr 04, 2011 | 16.93 | 17.15 | 16.84 | 17.08 | 995,778 | +0.17(+1.03%) |
Apr 01, 2011 | 16.81 | 16.99 | 16.66 | 16.91 | 1,715,805 | +0.25(+1.50%) |
Mar 31, 2011 | 16.85 | 16.85 | 16.58 | 16.66 | 1,620,866 | -0.14(-0.81%) |
Mar 30, 2011 | 16.67 | 16.85 | 16.61 | 16.80 | 1,397,139 | +0.11(+0.68%) |
Mar 29, 2011 | 16.50 | 16.72 | 16.36 | 16.68 | 1,324,894 | +0.20(+1.20%) |
Mar 28, 2011 | 16.96 | 16.98 | 16.43 | 16.49 | 2,795,806 | -0.50(-2.95%) |
Mar 25, 2011 | 16.69 | 17.24 | 16.64 | 16.99 | 1,863,138 | +0.39(+2.38%) |
Mar 24, 2011 | 16.51 | 16.64 | 16.22 | 16.59 | 1,072,325 | +0.17(+1.06%) |
Mar 23, 2011 | 16.61 | 16.77 | 16.28 | 16.42 | 998,986 | -0.25(-1.50%) |
Mar 22, 2011 | 16.88 | 16.99 | 16.58 | 16.67 | 1,545,682 | -0.20(-1.21%) |
Mar 21, 2011 | 16.89 | 17.07 | 16.79 | 16.87 | 1,186,299 | +0.05(+0.32%) |
Mar 18, 2011 | 16.73 | 17.03 | 16.61 | 16.82 | 2,241,345 | +0.28(+1.70%) |
Mar 17, 2011 | 16.77 | 16.80 | 16.33 | 16.54 | 1,237,724 | +0.06(+0.37%) |
Mar 16, 2011 | 16.83 | 16.91 | 16.39 | 16.48 | 2,245,855 | -0.33(-1.99%) |
Mar 15, 2011 | 16.61 | 16.93 | 16.40 | 16.81 | 1,475,083 | -0.16(-0.94%) |
Mar 14, 2011 | 17.11 | 17.24 | 16.80 | 16.97 | 1,367,308 | -0.31(-1.80%) |
Mar 11, 2011 | 17.11 | 17.42 | 17.11 | 17.28 | 1,215,790 | -0.00(-0.02%) |
Mar 10, 2011 | 17.59 | 17.59 | 17.25 | 17.29 | 2,037,841 | -0.44(-2.50%) |
Mar 09, 2011 | 17.84 | 17.95 | 17.63 | 17.73 | 1,248,538 | -0.15(-0.82%) |
Mar 08, 2011 | 17.59 | 18.01 | 17.59 | 17.88 | 1,898,066 | +0.34(+1.96%) |
Mar 07, 2011 | 17.67 | 17.81 | 17.34 | 17.53 | 1,913,980 | -0.03(-0.17%) |
Mar 04, 2011 | 17.62 | 17.65 | 17.36 | 17.56 | 1,688,611 | -0.08(-0.47%) |
Mar 03, 2011 | 17.27 | 17.82 | 17.27 | 17.65 | 1,763,788 | +0.53(+3.10%) |
Mar 02, 2011 | 17.07 | 17.50 | 17.01 | 17.11 | 2,785,561 | -0.02(-0.09%) |