Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.74 | 15.74 | 15.40 | 15.45 | 630,119 | -0.25(-1.57%) |
May 23, 2011 | 15.44 | 15.78 | 15.41 | 15.69 | 1,049,009 | -0.05(-0.30%) |
May 20, 2011 | 15.57 | 15.78 | 15.43 | 15.74 | 822,294 | +0.07(+0.44%) |
May 19, 2011 | 15.72 | 15.82 | 15.41 | 15.67 | 785,301 | +0.07(+0.47%) |
May 18, 2011 | 15.40 | 15.62 | 15.24 | 15.60 | 933,847 | +0.26(+1.72%) |
May 17, 2011 | 15.48 | 15.51 | 15.32 | 15.34 | 707,100 | -0.22(-1.42%) |
May 16, 2011 | 15.66 | 15.77 | 15.48 | 15.56 | 791,024 | -0.17(-1.07%) |
May 13, 2011 | 15.93 | 15.94 | 15.65 | 15.72 | 686,344 | -0.22(-1.41%) |
May 12, 2011 | 15.92 | 16.22 | 15.63 | 15.95 | 952,991 | -0.07(-0.43%) |
May 11, 2011 | 16.28 | 16.32 | 15.90 | 16.02 | 891,740 | -0.31(-1.88%) |
May 10, 2011 | 16.26 | 16.37 | 16.17 | 16.32 | 762,228 | +0.16(+0.99%) |
May 09, 2011 | 15.97 | 16.22 | 15.88 | 16.17 | 703,789 | +0.13(+0.84%) |
May 06, 2011 | 16.21 | 16.33 | 15.98 | 16.03 | 637,941 | -0.03(-0.16%) |
May 05, 2011 | 15.83 | 16.25 | 15.62 | 16.06 | 771,702 | +0.15(+0.92%) |
May 04, 2011 | 16.06 | 16.13 | 15.70 | 15.91 | 1,022,624 | -0.09(-0.59%) |
May 03, 2011 | 16.10 | 16.10 | 15.89 | 16.01 | 718,662 | -0.13(-0.80%) |
May 02, 2011 | 16.19 | 16.31 | 16.08 | 16.13 | 823,437 | -0.03(-0.21%) |
Apr 29, 2011 | 16.50 | 16.50 | 16.11 | 16.17 | 860,727 | -0.25(-1.53%) |
Apr 28, 2011 | 16.39 | 16.47 | 16.26 | 16.42 | 1,205,914 | +0.16(+1.01%) |
Apr 27, 2011 | 15.70 | 16.62 | 15.59 | 16.26 | 3,289,321 | +1.34(+9.01%) |
Apr 26, 2011 | 14.74 | 15.24 | 14.64 | 14.91 | 1,400,565 | +0.28(+1.89%) |
Apr 25, 2011 | 14.74 | 14.93 | 14.53 | 14.64 | 794,669 | -0.35(-2.34%) |
Apr 21, 2011 | 14.99 | 15.15 | 14.88 | 14.99 | 300,485 | +0.13(+0.90%) |
Apr 20, 2011 | 14.89 | 14.90 | 14.66 | 14.85 | 492,859 | +0.13(+0.88%) |
Apr 19, 2011 | 14.81 | 14.88 | 14.63 | 14.72 | 480,108 | -0.02(-0.15%) |
Apr 18, 2011 | 14.85 | 14.91 | 14.66 | 14.74 | 419,514 | -0.22(-1.44%) |
Apr 15, 2011 | 14.93 | 15.13 | 14.85 | 14.96 | 889,856 | -0.07(-0.49%) |
Apr 14, 2011 | 14.79 | 15.13 | 14.79 | 15.03 | 955,594 | +0.18(+1.22%) |
Apr 13, 2011 | 15.04 | 15.16 | 14.76 | 14.85 | 550,921 | -0.14(-0.92%) |
Apr 12, 2011 | 15.08 | 15.14 | 14.92 | 14.99 | 513,849 | -0.09(-0.63%) |
Apr 11, 2011 | 15.21 | 15.33 | 14.99 | 15.08 | 628,067 | -0.13(-0.85%) |
Apr 08, 2011 | 15.60 | 15.60 | 15.12 | 15.21 | 952,500 | -0.25(-1.62%) |
Apr 07, 2011 | 15.62 | 15.75 | 15.45 | 15.47 | 1,054,281 | -0.18(-1.13%) |
Apr 06, 2011 | 15.60 | 15.79 | 15.40 | 15.64 | 1,525,525 | +0.13(+0.86%) |
Apr 05, 2011 | 15.37 | 15.64 | 15.26 | 15.51 | 452,388 | +0.07(+0.45%) |
Apr 04, 2011 | 15.31 | 15.58 | 15.25 | 15.44 | 554,668 | +0.20(+1.30%) |
Apr 01, 2011 | 15.23 | 15.50 | 15.20 | 15.24 | 625,417 | +0.08(+0.51%) |
Mar 31, 2011 | 15.15 | 15.26 | 15.08 | 15.16 | 1,064,348 | +0.04(+0.26%) |
Mar 30, 2011 | 14.93 | 15.22 | 14.77 | 15.12 | 929,337 | +0.31(+2.10%) |
Mar 29, 2011 | 14.74 | 14.94 | 14.66 | 14.81 | 858,405 | +0.04(+0.26%) |
Mar 28, 2011 | 14.84 | 14.90 | 14.69 | 14.77 | 668,716 | -0.05(-0.35%) |
Mar 25, 2011 | 14.95 | 14.98 | 14.76 | 14.83 | 926,879 | +0.00(+0.03%) |
Mar 24, 2011 | 14.80 | 14.99 | 14.69 | 14.82 | 608,129 | +0.10(+0.68%) |
Mar 23, 2011 | 14.61 | 14.80 | 14.55 | 14.72 | 538,214 | +0.03(+0.24%) |
Mar 22, 2011 | 14.86 | 14.86 | 14.63 | 14.69 | 377,508 | -0.18(-1.19%) |
Mar 21, 2011 | 14.78 | 14.91 | 14.74 | 14.86 | 734,547 | +0.19(+1.27%) |
Mar 18, 2011 | 14.70 | 15.02 | 14.58 | 14.68 | 1,138,855 | +0.13(+0.86%) |
Mar 17, 2011 | 14.64 | 14.90 | 14.53 | 14.55 | 1,259,050 | +0.26(+1.81%) |
Mar 16, 2011 | 14.21 | 14.73 | 14.10 | 14.29 | 1,594,117 | +0.11(+0.76%) |
Mar 15, 2011 | 13.72 | 14.37 | 13.53 | 14.19 | 1,146,140 | +0.04(+0.31%) |
Mar 14, 2011 | 14.07 | 14.36 | 13.98 | 14.14 | 645,166 | -0.08(-0.55%) |
Mar 11, 2011 | 14.36 | 14.36 | 13.98 | 14.22 | 3,426,713 | +0.24(+1.73%) |
Mar 10, 2011 | 14.07 | 14.16 | 13.83 | 13.98 | 1,116,201 | -0.18(-1.28%) |
Mar 09, 2011 | 14.21 | 14.50 | 14.05 | 14.16 | 1,941,129 | -0.06(-0.40%) |
Mar 08, 2011 | 13.84 | 14.23 | 13.75 | 14.22 | 568,600 | +0.37(+2.65%) |
Mar 07, 2011 | 13.96 | 14.11 | 13.56 | 13.85 | 1,278,512 | -0.08(-0.59%) |
Mar 04, 2011 | 13.93 | 14.03 | 13.78 | 13.93 | 927,821 | +0.08(+0.56%) |
Mar 03, 2011 | 13.24 | 13.90 | 13.23 | 13.85 | 1,723,349 | +0.75(+5.74%) |
Mar 02, 2011 | 13.04 | 13.30 | 12.99 | 13.10 | 1,037,738 | +0.02(+0.13%) |