Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.18 | 14.23 | 13.94 | 14.02 | 6,950,290 | -0.15(-1.03%) |
May 23, 2011 | 14.34 | 14.37 | 14.13 | 14.16 | 7,096,754 | -0.41(-2.84%) |
May 20, 2011 | 14.27 | 14.63 | 14.27 | 14.58 | 11,964,352 | +0.19(+1.30%) |
May 19, 2011 | 14.52 | 14.64 | 14.31 | 14.39 | 12,555,050 | -0.01(-0.04%) |
May 18, 2011 | 14.14 | 14.44 | 14.08 | 14.40 | 5,269,454 | +0.29(+2.08%) |
May 17, 2011 | 14.22 | 14.27 | 13.97 | 14.10 | 9,218,234 | -0.19(-1.34%) |
May 16, 2011 | 14.45 | 14.63 | 14.29 | 14.29 | 7,257,566 | -0.21(-1.48%) |
May 13, 2011 | 14.61 | 14.77 | 14.46 | 14.51 | 12,149,076 | -0.11(-0.75%) |
May 12, 2011 | 14.21 | 14.65 | 14.12 | 14.62 | 10,642,468 | +0.38(+2.69%) |
May 11, 2011 | 14.17 | 14.40 | 14.04 | 14.24 | 9,679,884 | +0.02(+0.16%) |
May 10, 2011 | 14.24 | 14.31 | 14.09 | 14.21 | 7,564,872 | +0.05(+0.37%) |
May 09, 2011 | 14.07 | 14.18 | 14.00 | 14.16 | 3,875,257 | +0.08(+0.58%) |
May 06, 2011 | 14.26 | 14.49 | 13.99 | 14.08 | 7,096,942 | +0.08(+0.54%) |
May 05, 2011 | 14.14 | 14.17 | 13.93 | 14.00 | 7,718,655 | -0.25(-1.75%) |
May 04, 2011 | 14.51 | 14.64 | 14.18 | 14.25 | 7,555,008 | -0.28(-1.95%) |
May 03, 2011 | 14.54 | 14.68 | 14.39 | 14.54 | 9,408,841 | -0.05(-0.36%) |
May 02, 2011 | 14.60 | 14.63 | 14.58 | 14.59 | 6,799,217 | +0.16(+1.13%) |
Apr 29, 2011 | 14.47 | 14.54 | 14.40 | 14.43 | 7,470,502 | -0.06(-0.40%) |
Apr 28, 2011 | 14.34 | 14.50 | 14.16 | 14.49 | 8,385,443 | +0.09(+0.60%) |
Apr 27, 2011 | 14.39 | 14.45 | 13.91 | 14.40 | 12,218,734 | -0.02(-0.12%) |
Apr 26, 2011 | 14.30 | 14.54 | 14.27 | 14.42 | 6,072,559 | +0.14(+1.02%) |
Apr 25, 2011 | 14.28 | 14.29 | 14.13 | 14.27 | 4,474,887 | -0.12(-0.81%) |
Apr 21, 2011 | 14.38 | 14.45 | 14.22 | 14.39 | 6,906,227 | +0.06(+0.45%) |
Apr 20, 2011 | 14.38 | 14.45 | 14.26 | 14.32 | 7,234,854 | +0.20(+1.44%) |
Apr 19, 2011 | 14.20 | 14.25 | 14.12 | 14.12 | 6,847,615 | -0.05(-0.37%) |
Apr 18, 2011 | 14.25 | 14.26 | 14.00 | 14.17 | 4,743,278 | -0.32(-2.20%) |
Apr 15, 2011 | 14.34 | 14.52 | 14.28 | 14.49 | 6,565,719 | +0.23(+1.63%) |
Apr 14, 2011 | 14.13 | 14.29 | 14.06 | 14.26 | 6,652,735 | -0.01(-0.04%) |
Apr 13, 2011 | 14.52 | 14.55 | 14.22 | 14.27 | 4,838,344 | -0.12(-0.85%) |
Apr 12, 2011 | 14.69 | 14.71 | 14.33 | 14.39 | 6,511,617 | -0.39(-2.63%) |
Apr 11, 2011 | 14.99 | 15.10 | 14.71 | 14.78 | 3,897,407 | -0.27(-1.77%) |
Apr 08, 2011 | 15.04 | 15.10 | 14.90 | 15.04 | 6,560,485 | +0.08(+0.54%) |
Apr 07, 2011 | 14.92 | 15.05 | 14.82 | 14.96 | 5,058,673 | +0.02(+0.16%) |
Apr 06, 2011 | 15.05 | 15.08 | 14.71 | 14.94 | 6,121,058 | +0.00(+0.00%) |
Apr 05, 2011 | 14.99 | 15.03 | 14.87 | 14.94 | 3,228,573 | -0.13(-0.85%) |
Apr 04, 2011 | 15.07 | 15.12 | 14.95 | 15.07 | 4,804,234 | -0.02(-0.12%) |
Apr 01, 2011 | 14.99 | 15.10 | 14.92 | 15.08 | 6,873,457 | +0.26(+1.72%) |
Mar 31, 2011 | 14.78 | 14.84 | 14.61 | 14.83 | 7,016,742 | -0.02(-0.12%) |
Mar 30, 2011 | 14.85 | 14.85 | 14.85 | 14.85 | 8,271,652 | +0.08(+0.51%) |
Mar 29, 2011 | 14.67 | 14.78 | 14.53 | 14.77 | 4,861,526 | +0.05(+0.35%) |
Mar 28, 2011 | 14.86 | 14.97 | 14.72 | 14.72 | 4,311,840 | -0.14(-0.98%) |
Mar 25, 2011 | 15.07 | 15.12 | 14.86 | 14.86 | 4,361,710 | -0.18(-1.20%) |
Mar 24, 2011 | 14.90 | 15.08 | 14.71 | 15.04 | 5,301,664 | +0.29(+1.97%) |
Mar 23, 2011 | 14.63 | 14.76 | 14.43 | 14.75 | 4,491,168 | +0.04(+0.28%) |
Mar 22, 2011 | 14.74 | 14.85 | 14.60 | 14.71 | 4,370,037 | -0.05(-0.35%) |
Mar 21, 2011 | 14.57 | 14.78 | 14.49 | 14.76 | 6,772,889 | +0.35(+2.41%) |
Mar 18, 2011 | 14.52 | 14.62 | 14.27 | 14.42 | 8,184,182 | +0.10(+0.69%) |
Mar 17, 2011 | 14.29 | 14.43 | 14.13 | 14.32 | 5,598,934 | +0.34(+2.45%) |
Mar 16, 2011 | 14.40 | 14.47 | 13.85 | 13.98 | 9,788,859 | -0.48(-3.29%) |
Mar 15, 2011 | 14.27 | 14.54 | 14.24 | 14.45 | 8,000,398 | -0.30(-2.01%) |
Mar 14, 2011 | 14.76 | 14.96 | 14.66 | 14.75 | 8,985,680 | -0.24(-1.63%) |
Mar 11, 2011 | 14.75 | 15.04 | 14.65 | 14.99 | 4,478,064 | +0.13(+0.86%) |
Mar 10, 2011 | 15.14 | 15.20 | 14.78 | 14.86 | 6,498,615 | -0.51(-3.32%) |
Mar 09, 2011 | 15.37 | 15.58 | 15.22 | 15.37 | 6,353,021 | -0.03(-0.19%) |
Mar 08, 2011 | 15.21 | 15.50 | 15.08 | 15.40 | 5,013,237 | +0.21(+1.37%) |
Mar 07, 2011 | 15.47 | 15.59 | 15.11 | 15.19 | 4,409,114 | -0.24(-1.54%) |
Mar 04, 2011 | 15.77 | 15.77 | 15.30 | 15.43 | 6,061,410 | -0.37(-2.31%) |
Mar 03, 2011 | 15.33 | 15.83 | 15.29 | 15.80 | 8,167,169 | +0.65(+4.29%) |
Mar 02, 2011 | 14.99 | 15.18 | 14.73 | 15.15 | 9,376,519 | +0.09(+0.62%) |