Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.57 | 14.74 | 14.53 | 14.59 | 6,245,973 | +0.02(+0.14%) |
May 23, 2011 | 14.53 | 14.63 | 14.49 | 14.57 | 5,221,351 | -0.10(-0.69%) |
May 20, 2011 | 14.74 | 14.81 | 14.65 | 14.67 | 6,274,528 | -0.09(-0.60%) |
May 19, 2011 | 14.46 | 14.77 | 14.37 | 14.76 | 7,348,736 | +0.33(+2.30%) |
May 18, 2011 | 14.33 | 14.44 | 14.29 | 14.42 | 5,795,850 | +0.09(+0.61%) |
May 17, 2011 | 14.32 | 14.38 | 14.27 | 14.34 | 3,572,123 | -0.03(-0.24%) |
May 16, 2011 | 14.31 | 14.45 | 14.29 | 14.37 | 3,550,177 | +0.04(+0.28%) |
May 13, 2011 | 14.57 | 14.58 | 14.29 | 14.33 | 4,029,242 | -0.23(-1.58%) |
May 12, 2011 | 14.48 | 14.58 | 14.41 | 14.56 | 4,592,520 | +0.07(+0.47%) |
May 11, 2011 | 14.63 | 14.70 | 14.44 | 14.49 | 3,147,909 | -0.18(-1.20%) |
May 10, 2011 | 14.68 | 14.71 | 14.60 | 14.67 | 4,233,036 | -0.01(-0.05%) |
May 09, 2011 | 14.67 | 14.70 | 14.51 | 14.67 | 3,467,900 | -0.01(-0.09%) |
May 06, 2011 | 14.74 | 14.81 | 14.61 | 14.69 | 3,488,307 | +0.07(+0.51%) |
May 05, 2011 | 14.73 | 14.76 | 14.57 | 14.61 | 4,201,983 | -0.19(-1.28%) |
May 04, 2011 | 14.82 | 14.84 | 14.65 | 14.80 | 5,917,731 | -0.04(-0.27%) |
May 03, 2011 | 14.81 | 14.86 | 14.69 | 14.84 | 4,339,724 | +0.01(+0.05%) |
May 02, 2011 | 14.80 | 14.84 | 14.80 | 14.84 | 3,656,700 | -0.03(-0.18%) |
Apr 29, 2011 | 14.78 | 14.88 | 14.71 | 14.86 | 5,948,294 | +0.02(+0.14%) |
Apr 28, 2011 | 14.59 | 14.88 | 14.58 | 14.84 | 4,403,431 | +0.23(+1.58%) |
Apr 27, 2011 | 14.27 | 14.63 | 14.23 | 14.61 | 9,545,278 | +0.39(+2.76%) |
Apr 26, 2011 | 14.27 | 14.29 | 14.17 | 14.22 | 5,843,274 | -0.04(-0.28%) |
Apr 25, 2011 | 14.31 | 14.35 | 14.22 | 14.26 | 5,884,175 | -0.05(-0.33%) |
Apr 21, 2011 | 14.29 | 14.33 | 14.21 | 14.31 | 3,384,015 | +0.07(+0.52%) |
Apr 20, 2011 | 14.33 | 14.34 | 14.21 | 14.23 | 6,242,683 | +0.06(+0.43%) |
Apr 19, 2011 | 14.28 | 14.29 | 14.09 | 14.17 | 4,710,619 | -0.10(-0.71%) |
Apr 18, 2011 | 14.35 | 14.37 | 14.13 | 14.27 | 5,337,432 | -0.24(-1.68%) |
Apr 15, 2011 | 14.33 | 14.56 | 14.33 | 14.52 | 5,849,898 | +0.20(+1.42%) |
Apr 14, 2011 | 14.43 | 14.59 | 14.13 | 14.31 | 8,640,352 | -0.19(-1.31%) |
Apr 13, 2011 | 14.51 | 14.55 | 14.44 | 14.50 | 4,045,583 | +0.02(+0.14%) |
Apr 12, 2011 | 14.49 | 14.59 | 14.40 | 14.48 | 4,365,356 | -0.09(-0.65%) |
Apr 11, 2011 | 14.39 | 14.68 | 14.38 | 14.58 | 6,492,728 | +0.18(+1.22%) |
Apr 08, 2011 | 14.42 | 14.48 | 14.34 | 14.40 | 4,105,678 | +0.02(+0.14%) |
Apr 07, 2011 | 14.49 | 14.51 | 14.34 | 14.38 | 8,040,089 | -0.16(-1.07%) |
Apr 06, 2011 | 14.38 | 14.56 | 14.36 | 14.54 | 4,425,043 | +0.20(+1.42%) |
Apr 05, 2011 | 14.39 | 14.44 | 14.31 | 14.34 | 4,139,670 | -0.10(-0.70%) |
Apr 04, 2011 | 14.38 | 14.51 | 14.37 | 14.44 | 3,742,104 | +0.07(+0.47%) |
Apr 01, 2011 | 14.35 | 14.42 | 14.31 | 14.37 | 5,846,301 | +0.05(+0.38%) |
Mar 31, 2011 | 14.26 | 14.38 | 14.21 | 14.31 | 2,928,350 | -0.01(-0.09%) |
Mar 30, 2011 | 14.34 | 14.36 | 14.28 | 14.33 | 2,684,884 | +0.05(+0.33%) |
Mar 29, 2011 | 14.11 | 14.28 | 14.06 | 14.28 | 3,111,689 | +0.16(+1.10%) |
Mar 28, 2011 | 14.15 | 14.19 | 14.13 | 14.13 | 2,416,484 | -0.01(-0.10%) |
Mar 25, 2011 | 14.15 | 14.19 | 14.06 | 14.14 | 3,664,538 | +0.00(+0.00%) |
Mar 24, 2011 | 14.05 | 14.17 | 13.98 | 14.14 | 4,294,709 | +0.14(+1.02%) |
Mar 23, 2011 | 14.08 | 14.15 | 13.90 | 14.00 | 6,281,277 | -0.18(-1.24%) |
Mar 22, 2011 | 14.15 | 14.23 | 14.12 | 14.17 | 2,895,026 | +0.01(+0.05%) |
Mar 21, 2011 | 14.16 | 14.18 | 14.11 | 14.17 | 4,972,997 | +0.16(+1.16%) |
Mar 18, 2011 | 14.04 | 14.22 | 13.96 | 14.00 | 7,598,418 | +0.12(+0.83%) |
Mar 17, 2011 | 14.00 | 14.00 | 13.71 | 13.89 | 5,655,020 | +0.12(+0.89%) |
Mar 16, 2011 | 13.71 | 13.97 | 13.58 | 13.77 | 11,785,775 | +0.02(+0.15%) |
Mar 15, 2011 | 13.71 | 13.84 | 13.67 | 13.75 | 4,716,040 | -0.19(-1.36%) |
Mar 14, 2011 | 14.00 | 14.06 | 13.86 | 13.94 | 4,742,390 | -0.19(-1.34%) |
Mar 11, 2011 | 13.97 | 14.18 | 13.93 | 14.13 | 4,449,577 | +0.04(+0.29%) |
Mar 10, 2011 | 14.12 | 14.23 | 13.97 | 14.08 | 7,353,650 | -0.20(-1.38%) |
Mar 09, 2011 | 14.21 | 14.35 | 14.13 | 14.28 | 3,436,915 | +0.01(+0.10%) |
Mar 08, 2011 | 14.08 | 14.39 | 14.08 | 14.27 | 6,431,982 | +0.24(+1.74%) |
Mar 07, 2011 | 14.16 | 14.22 | 13.98 | 14.02 | 5,026,568 | -0.12(-0.86%) |
Mar 04, 2011 | 14.21 | 14.27 | 13.95 | 14.15 | 8,412,744 | +0.21(+1.51%) |
Mar 03, 2011 | 13.73 | 14.03 | 13.73 | 13.94 | 6,283,043 | +0.30(+2.19%) |
Mar 02, 2011 | 13.83 | 13.94 | 13.62 | 13.64 | 4,126,520 | -0.24(-1.76%) |