Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.19 | 15.34 | 15.16 | 15.26 | 2,688,664 | +0.13(+0.86%) |
May 23, 2011 | 15.19 | 15.21 | 15.00 | 15.13 | 3,741,119 | -0.33(-2.12%) |
May 20, 2011 | 15.71 | 15.73 | 15.33 | 15.46 | 2,375,893 | -0.31(-1.99%) |
May 19, 2011 | 15.74 | 16.01 | 15.63 | 15.77 | 5,031,873 | +0.15(+0.97%) |
May 18, 2011 | 15.27 | 15.77 | 15.24 | 15.62 | 3,323,026 | +0.38(+2.52%) |
May 17, 2011 | 15.09 | 15.30 | 15.00 | 15.24 | 2,867,165 | +0.15(+0.99%) |
May 16, 2011 | 15.30 | 15.44 | 15.03 | 15.09 | 3,955,135 | -0.38(-2.44%) |
May 13, 2011 | 15.49 | 15.62 | 15.43 | 15.46 | 3,363,525 | +0.00(+0.03%) |
May 12, 2011 | 15.11 | 15.50 | 14.98 | 15.46 | 3,697,028 | +0.27(+1.76%) |
May 11, 2011 | 15.43 | 15.50 | 14.99 | 15.19 | 3,970,315 | -0.23(-1.50%) |
May 10, 2011 | 15.11 | 15.50 | 15.07 | 15.42 | 3,844,667 | +0.32(+2.14%) |
May 09, 2011 | 14.88 | 15.31 | 14.87 | 15.10 | 5,344,465 | +0.19(+1.30%) |
May 06, 2011 | 14.81 | 15.12 | 14.76 | 14.91 | 3,321,850 | +0.21(+1.41%) |
May 05, 2011 | 14.19 | 14.90 | 14.10 | 14.70 | 7,285,930 | +0.41(+2.89%) |
May 04, 2011 | 14.61 | 14.68 | 14.19 | 14.29 | 4,874,398 | -0.32(-2.17%) |
May 03, 2011 | 14.86 | 14.97 | 14.36 | 14.60 | 5,812,014 | -0.26(-1.75%) |
May 02, 2011 | 14.87 | 14.88 | 14.83 | 14.86 | 3,217,021 | -0.29(-1.91%) |
Apr 29, 2011 | 15.08 | 15.24 | 14.99 | 15.15 | 2,561,222 | +0.03(+0.22%) |
Apr 28, 2011 | 14.94 | 15.19 | 14.88 | 15.12 | 2,599,148 | +0.18(+1.20%) |
Apr 27, 2011 | 14.95 | 14.98 | 14.75 | 14.94 | 3,908,098 | +0.04(+0.29%) |
Apr 26, 2011 | 14.76 | 14.95 | 14.65 | 14.90 | 3,170,357 | +0.15(+1.05%) |
Apr 25, 2011 | 14.97 | 15.00 | 14.66 | 14.74 | 4,850,894 | -0.16(-1.05%) |
Apr 21, 2011 | 14.62 | 14.92 | 14.36 | 14.90 | 5,648,855 | +0.42(+2.88%) |
Apr 20, 2011 | 14.40 | 14.63 | 14.30 | 14.48 | 6,034,283 | +0.33(+2.34%) |
Apr 19, 2011 | 14.06 | 14.16 | 13.92 | 14.15 | 4,061,401 | +0.13(+0.89%) |
Apr 18, 2011 | 13.86 | 14.03 | 13.69 | 14.03 | 5,562,049 | +0.07(+0.54%) |
Apr 15, 2011 | 14.04 | 14.05 | 13.80 | 13.95 | 3,724,132 | -0.04(-0.31%) |
Apr 14, 2011 | 14.01 | 14.28 | 13.83 | 13.99 | 7,617,084 | -0.12(-0.84%) |
Apr 13, 2011 | 14.00 | 14.17 | 13.84 | 14.11 | 5,933,859 | +0.16(+1.12%) |
Apr 12, 2011 | 13.50 | 13.97 | 13.39 | 13.96 | 6,496,185 | +0.38(+2.83%) |
Apr 11, 2011 | 14.05 | 14.13 | 13.44 | 13.57 | 9,813,801 | -0.23(-1.64%) |
Apr 08, 2011 | 13.86 | 14.48 | 13.64 | 13.80 | 38,191,484 | +1.49(+12.12%) |
Apr 07, 2011 | 12.42 | 12.47 | 12.20 | 12.31 | 3,465,835 | -0.08(-0.68%) |
Apr 06, 2011 | 12.72 | 12.76 | 12.32 | 12.39 | 3,509,590 | -0.22(-1.76%) |
Apr 05, 2011 | 12.54 | 12.69 | 12.47 | 12.61 | 2,942,503 | +0.02(+0.19%) |
Apr 04, 2011 | 12.51 | 12.63 | 12.29 | 12.59 | 4,126,021 | +0.12(+0.95%) |
Apr 01, 2011 | 12.30 | 12.50 | 12.24 | 12.47 | 5,564,849 | +0.24(+1.99%) |
Mar 31, 2011 | 12.25 | 12.29 | 12.13 | 12.23 | 3,109,338 | -0.02(-0.16%) |
Mar 30, 2011 | 12.16 | 12.27 | 12.09 | 12.25 | 2,670,691 | +0.15(+1.28%) |
Mar 29, 2011 | 12.00 | 12.15 | 11.91 | 12.09 | 3,483,965 | +0.10(+0.87%) |
Mar 28, 2011 | 12.13 | 12.19 | 11.98 | 11.99 | 2,177,538 | -0.12(-0.98%) |
Mar 25, 2011 | 12.14 | 12.17 | 12.00 | 12.11 | 3,720,308 | +0.03(+0.24%) |
Mar 24, 2011 | 12.04 | 12.12 | 11.83 | 12.08 | 5,102,811 | +0.10(+0.87%) |
Mar 23, 2011 | 11.89 | 12.02 | 11.74 | 11.97 | 3,042,468 | +0.06(+0.49%) |
Mar 22, 2011 | 12.01 | 12.01 | 11.83 | 11.92 | 2,549,825 | -0.05(-0.42%) |
Mar 21, 2011 | 11.92 | 11.97 | 11.88 | 11.97 | 3,278,099 | +0.20(+1.66%) |
Mar 18, 2011 | 11.79 | 11.81 | 11.59 | 11.77 | 5,637,619 | +0.16(+1.37%) |
Mar 17, 2011 | 11.86 | 11.90 | 11.58 | 11.61 | 3,388,914 | -0.09(-0.76%) |
Mar 16, 2011 | 11.90 | 12.04 | 11.58 | 11.70 | 5,286,818 | -0.24(-2.02%) |
Mar 15, 2011 | 11.83 | 12.01 | 11.61 | 11.94 | 6,149,586 | +0.33(+2.87%) |
Mar 14, 2011 | 11.65 | 11.77 | 11.58 | 11.61 | 3,793,956 | -0.14(-1.21%) |
Mar 11, 2011 | 11.44 | 11.80 | 11.41 | 11.75 | 4,424,436 | +0.32(+2.83%) |
Mar 10, 2011 | 11.58 | 11.65 | 11.37 | 11.43 | 3,348,291 | -0.28(-2.35%) |
Mar 09, 2011 | 11.83 | 11.86 | 11.61 | 11.70 | 4,850,620 | -0.13(-1.12%) |
Mar 08, 2011 | 11.78 | 11.91 | 11.68 | 11.84 | 5,738,201 | +0.00(+0.00%) |
Mar 07, 2011 | 11.78 | 11.90 | 11.65 | 11.84 | 6,434,896 | +0.12(+1.03%) |
Mar 04, 2011 | 11.65 | 11.73 | 11.53 | 11.72 | 4,149,227 | +0.06(+0.50%) |
Mar 03, 2011 | 11.42 | 11.72 | 11.42 | 11.66 | 2,491,846 | +0.32(+2.81%) |
Mar 02, 2011 | 11.05 | 11.39 | 11.00 | 11.34 | 5,908,847 | +0.24(+2.20%) |