Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.12 | 18.44 | 18.11 | 18.20 | 3,499,190 | +0.23(+1.26%) |
May 23, 2011 | 18.21 | 18.67 | 17.96 | 17.97 | 6,351,735 | -0.41(-2.23%) |
May 20, 2011 | 17.94 | 18.49 | 17.77 | 18.38 | 13,219,910 | +2.09(+12.80%) |
May 19, 2011 | 16.47 | 16.52 | 16.11 | 16.30 | 3,289,750 | -0.18(-1.07%) |
May 18, 2011 | 16.09 | 16.56 | 15.97 | 16.47 | 2,150,589 | +0.48(+2.97%) |
May 17, 2011 | 16.39 | 16.46 | 15.88 | 16.00 | 4,151,621 | -0.38(-2.32%) |
May 16, 2011 | 16.63 | 16.74 | 16.37 | 16.38 | 1,916,116 | -0.40(-2.36%) |
May 13, 2011 | 16.81 | 16.96 | 16.67 | 16.77 | 2,019,205 | +0.01(+0.04%) |
May 12, 2011 | 16.33 | 16.84 | 16.17 | 16.77 | 1,851,360 | +0.34(+2.05%) |
May 11, 2011 | 16.50 | 16.65 | 16.28 | 16.43 | 2,205,667 | -0.05(-0.31%) |
May 10, 2011 | 16.35 | 16.58 | 16.33 | 16.48 | 1,803,481 | +0.15(+0.94%) |
May 09, 2011 | 15.94 | 16.48 | 15.87 | 16.33 | 2,578,378 | +0.45(+2.81%) |
May 06, 2011 | 16.14 | 16.30 | 15.88 | 15.88 | 2,176,686 | -0.06(-0.37%) |
May 05, 2011 | 15.54 | 16.14 | 15.38 | 15.94 | 2,502,301 | +0.34(+2.16%) |
May 04, 2011 | 15.65 | 15.98 | 15.38 | 15.60 | 4,236,156 | -0.01(-0.09%) |
May 03, 2011 | 15.68 | 15.89 | 15.49 | 15.62 | 4,822,026 | -0.07(-0.47%) |
May 02, 2011 | 15.68 | 15.70 | 15.62 | 15.69 | 1,904,901 | -0.07(-0.42%) |
Apr 29, 2011 | 15.98 | 16.04 | 15.73 | 15.76 | 2,431,193 | -0.23(-1.47%) |
Apr 28, 2011 | 16.09 | 16.10 | 15.82 | 15.99 | 2,253,966 | -0.11(-0.68%) |
Apr 27, 2011 | 15.84 | 16.13 | 15.76 | 16.10 | 2,971,883 | +0.25(+1.57%) |
Apr 26, 2011 | 15.59 | 15.89 | 15.54 | 15.85 | 2,536,724 | +0.27(+1.74%) |
Apr 25, 2011 | 15.37 | 15.62 | 15.27 | 15.58 | 1,987,955 | +0.10(+0.66%) |
Apr 21, 2011 | 15.54 | 15.59 | 15.35 | 15.48 | 1,864,612 | +0.05(+0.33%) |
Apr 20, 2011 | 15.44 | 15.59 | 15.35 | 15.43 | 2,434,482 | +0.20(+1.30%) |
Apr 19, 2011 | 15.44 | 15.51 | 15.14 | 15.23 | 3,455,202 | -0.20(-1.28%) |
Apr 18, 2011 | 15.56 | 15.56 | 15.09 | 15.43 | 4,405,171 | -0.31(-2.00%) |
Apr 15, 2011 | 15.17 | 15.79 | 15.10 | 15.74 | 5,744,572 | +0.75(+5.03%) |
Apr 14, 2011 | 14.86 | 15.09 | 14.83 | 14.99 | 1,638,180 | -0.01(-0.10%) |
Apr 13, 2011 | 15.00 | 15.07 | 14.80 | 15.00 | 1,717,305 | +0.05(+0.37%) |
Apr 12, 2011 | 14.78 | 15.04 | 14.71 | 14.95 | 2,023,580 | +0.09(+0.64%) |
Apr 11, 2011 | 15.07 | 15.19 | 14.79 | 14.85 | 2,464,464 | -0.23(-1.54%) |
Apr 08, 2011 | 15.07 | 15.17 | 14.87 | 15.08 | 3,125,938 | +0.10(+0.68%) |
Apr 07, 2011 | 14.88 | 15.18 | 14.72 | 14.98 | 2,552,705 | +0.09(+0.59%) |
Apr 06, 2011 | 14.91 | 15.08 | 14.74 | 14.90 | 3,011,214 | +0.08(+0.54%) |
Apr 05, 2011 | 14.34 | 14.89 | 14.29 | 14.82 | 3,578,632 | +0.42(+2.93%) |
Apr 04, 2011 | 14.42 | 14.51 | 14.31 | 14.39 | 1,533,768 | +0.01(+0.10%) |
Apr 01, 2011 | 14.35 | 14.51 | 14.25 | 14.38 | 3,335,821 | +0.06(+0.41%) |
Mar 31, 2011 | 14.31 | 14.42 | 14.15 | 14.32 | 1,950,231 | +0.00(+0.00%) |
Mar 30, 2011 | 14.20 | 14.48 | 14.18 | 14.32 | 2,658,850 | +0.16(+1.13%) |
Mar 29, 2011 | 14.26 | 14.34 | 13.87 | 14.16 | 5,972,156 | -0.09(-0.61%) |
Mar 28, 2011 | 14.41 | 14.44 | 14.18 | 14.25 | 2,137,621 | -0.17(-1.21%) |
Mar 25, 2011 | 14.24 | 14.74 | 14.20 | 14.42 | 4,956,442 | +0.46(+3.28%) |
Mar 24, 2011 | 13.78 | 14.02 | 13.70 | 13.97 | 2,697,265 | +0.28(+2.07%) |
Mar 23, 2011 | 13.58 | 13.73 | 13.27 | 13.68 | 2,622,450 | +0.10(+0.75%) |
Mar 22, 2011 | 13.62 | 13.78 | 13.55 | 13.58 | 2,807,324 | -0.06(-0.43%) |
Mar 21, 2011 | 13.58 | 13.67 | 13.49 | 13.64 | 4,125,131 | +0.08(+0.59%) |
Mar 18, 2011 | 14.10 | 14.13 | 13.44 | 13.56 | 7,324,078 | -0.40(-2.86%) |
Mar 17, 2011 | 14.20 | 14.26 | 13.95 | 13.96 | 3,491,276 | -0.15(-1.03%) |
Mar 16, 2011 | 14.17 | 14.34 | 13.80 | 14.10 | 3,561,581 | -0.07(-0.51%) |
Mar 15, 2011 | 14.00 | 14.29 | 13.98 | 14.18 | 6,246,357 | -0.20(-1.36%) |
Mar 14, 2011 | 14.53 | 14.64 | 14.21 | 14.37 | 2,101,888 | -0.24(-1.64%) |
Mar 11, 2011 | 14.39 | 14.73 | 14.39 | 14.61 | 2,394,205 | +0.09(+0.65%) |
Mar 10, 2011 | 14.39 | 14.63 | 14.31 | 14.52 | 2,683,254 | -0.03(-0.20%) |
Mar 09, 2011 | 14.50 | 14.69 | 14.42 | 14.55 | 3,274,868 | -0.02(-0.15%) |
Mar 08, 2011 | 14.31 | 14.66 | 14.16 | 14.57 | 2,437,521 | +0.23(+1.57%) |
Mar 07, 2011 | 14.63 | 14.67 | 14.31 | 14.34 | 3,592,351 | -0.29(-1.99%) |
Mar 04, 2011 | 14.54 | 14.68 | 14.31 | 14.63 | 4,997,567 | +0.41(+2.86%) |
Mar 03, 2011 | 14.50 | 14.89 | 14.02 | 14.23 | 8,723,706 | +0.12(+0.87%) |
Mar 02, 2011 | 13.89 | 14.35 | 13.73 | 14.10 | 4,717,169 | +0.15(+1.04%) |