Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.94 | 14.00 | 13.85 | 13.89 | 14,920,482 | +0.05(+0.36%) |
May 23, 2011 | 13.99 | 14.01 | 13.79 | 13.84 | 26,316,598 | -0.33(-2.36%) |
May 20, 2011 | 14.34 | 14.36 | 14.01 | 14.17 | 30,189,802 | -0.20(-1.38%) |
May 19, 2011 | 14.43 | 14.48 | 14.17 | 14.37 | 17,085,140 | -0.06(-0.39%) |
May 18, 2011 | 14.43 | 14.57 | 14.33 | 14.43 | 14,880,512 | +0.02(+0.15%) |
May 17, 2011 | 14.56 | 14.56 | 14.18 | 14.40 | 15,204,755 | -0.21(-1.41%) |
May 16, 2011 | 14.64 | 14.93 | 14.58 | 14.61 | 13,179,297 | -0.11(-0.77%) |
May 13, 2011 | 14.96 | 14.96 | 14.59 | 14.72 | 10,793,028 | -0.23(-1.52%) |
May 12, 2011 | 14.75 | 15.02 | 14.60 | 14.95 | 14,063,079 | +0.20(+1.35%) |
May 11, 2011 | 14.85 | 15.02 | 14.64 | 14.75 | 13,376,386 | -0.13(-0.86%) |
May 10, 2011 | 14.77 | 14.89 | 14.59 | 14.88 | 13,103,726 | +0.09(+0.58%) |
May 09, 2011 | 14.63 | 14.94 | 14.60 | 14.80 | 17,107,788 | +0.38(+2.61%) |
May 06, 2011 | 14.43 | 14.70 | 14.34 | 14.42 | 13,587,882 | +0.13(+0.94%) |
May 05, 2011 | 14.42 | 14.53 | 14.21 | 14.28 | 18,941,318 | -0.20(-1.37%) |
May 04, 2011 | 14.60 | 14.63 | 14.32 | 14.48 | 13,780,470 | -0.16(-1.07%) |
May 03, 2011 | 14.71 | 14.75 | 14.45 | 14.64 | 16,300,161 | -0.11(-0.72%) |
May 02, 2011 | 14.75 | 14.76 | 14.72 | 14.75 | 10,545,233 | -0.13(-0.86%) |
Apr 29, 2011 | 14.87 | 14.94 | 14.77 | 14.87 | 15,139,442 | -0.07(-0.48%) |
Apr 28, 2011 | 14.93 | 15.00 | 14.79 | 14.94 | 17,354,054 | -0.03(-0.19%) |
Apr 27, 2011 | 15.57 | 15.66 | 14.67 | 14.97 | 46,337,640 | +0.34(+2.33%) |
Apr 26, 2011 | 14.54 | 14.80 | 14.43 | 14.63 | 16,561,710 | +0.23(+1.63%) |
Apr 25, 2011 | 14.62 | 14.65 | 14.39 | 14.40 | 17,216,934 | -0.09(-0.59%) |
Apr 21, 2011 | 14.65 | 14.67 | 14.37 | 14.48 | 13,845,737 | -0.06(-0.39%) |
Apr 20, 2011 | 14.23 | 14.58 | 14.20 | 14.54 | 25,063,620 | +0.55(+3.96%) |
Apr 19, 2011 | 13.83 | 14.16 | 13.74 | 13.99 | 16,877,764 | +0.14(+1.03%) |
Apr 18, 2011 | 13.85 | 13.89 | 13.72 | 13.84 | 15,387,068 | -0.20(-1.42%) |
Apr 15, 2011 | 14.03 | 14.08 | 13.97 | 14.04 | 25,352,362 | +0.11(+0.76%) |
Apr 14, 2011 | 13.62 | 13.96 | 13.54 | 13.94 | 22,609,006 | +0.20(+1.45%) |
Apr 13, 2011 | 13.75 | 13.87 | 13.58 | 13.74 | 20,804,110 | +0.11(+0.83%) |
Apr 12, 2011 | 13.85 | 13.88 | 13.54 | 13.62 | 27,776,928 | -0.30(-2.14%) |
Apr 11, 2011 | 13.87 | 14.09 | 13.87 | 13.92 | 23,619,916 | +0.01(+0.10%) |
Apr 08, 2011 | 14.33 | 14.35 | 13.87 | 13.91 | 44,605,952 | -0.44(-3.07%) |
Apr 07, 2011 | 14.48 | 14.70 | 14.33 | 14.35 | 27,765,048 | -0.13(-0.93%) |
Apr 06, 2011 | 14.63 | 14.63 | 14.48 | 14.48 | 19,875,252 | -0.01(-0.05%) |
Apr 05, 2011 | 14.65 | 14.70 | 14.47 | 14.49 | 20,456,912 | -0.13(-0.87%) |
Apr 04, 2011 | 14.71 | 14.74 | 14.59 | 14.62 | 12,946,717 | -0.02(-0.15%) |
Apr 01, 2011 | 14.90 | 14.90 | 14.55 | 14.64 | 26,424,012 | -0.01(-0.10%) |
Mar 31, 2011 | 14.83 | 14.93 | 14.64 | 14.65 | 20,624,434 | -0.12(-0.82%) |
Mar 30, 2011 | 14.77 | 14.77 | 14.77 | 14.77 | 28,798,436 | -0.22(-1.47%) |
Mar 29, 2011 | 15.16 | 15.22 | 14.93 | 14.99 | 17,526,866 | -0.24(-1.59%) |
Mar 28, 2011 | 15.31 | 15.35 | 15.15 | 15.24 | 13,202,764 | -0.01(-0.05%) |
Mar 25, 2011 | 15.18 | 15.26 | 15.07 | 15.24 | 14,235,075 | +0.08(+0.52%) |
Mar 24, 2011 | 14.94 | 15.22 | 14.77 | 15.16 | 21,596,098 | +0.36(+2.40%) |
Mar 23, 2011 | 14.73 | 14.92 | 14.52 | 14.81 | 19,512,186 | +0.04(+0.24%) |
Mar 22, 2011 | 14.80 | 14.90 | 14.70 | 14.77 | 13,290,902 | +0.02(+0.14%) |
Mar 21, 2011 | 14.89 | 14.92 | 14.74 | 14.75 | 15,798,023 | +0.01(+0.10%) |
Mar 18, 2011 | 14.94 | 15.02 | 14.62 | 14.74 | 17,622,024 | +0.03(+0.19%) |
Mar 17, 2011 | 14.84 | 14.93 | 14.58 | 14.71 | 17,537,828 | +0.13(+0.88%) |
Mar 16, 2011 | 14.86 | 15.11 | 14.37 | 14.58 | 23,353,862 | -0.40(-2.66%) |
Mar 15, 2011 | 14.75 | 15.07 | 14.75 | 14.98 | 23,112,062 | -0.23(-1.54%) |
Mar 14, 2011 | 15.05 | 15.33 | 15.02 | 15.21 | 14,212,417 | +0.08(+0.52%) |
Mar 11, 2011 | 15.05 | 15.20 | 14.99 | 15.14 | 17,075,968 | -0.01(-0.05%) |
Mar 10, 2011 | 15.51 | 15.58 | 15.10 | 15.14 | 21,891,666 | -0.60(-3.83%) |
Mar 09, 2011 | 16.02 | 16.02 | 15.38 | 15.75 | 26,276,770 | -0.37(-2.29%) |
Mar 08, 2011 | 16.12 | 16.23 | 15.88 | 16.12 | 12,516,916 | +0.07(+0.44%) |
Mar 07, 2011 | 16.24 | 16.42 | 15.92 | 16.05 | 21,254,952 | -0.23(-1.44%) |
Mar 04, 2011 | 16.24 | 16.41 | 16.06 | 16.28 | 13,572,728 | +0.05(+0.31%) |
Mar 03, 2011 | 16.10 | 16.34 | 16.00 | 16.23 | 14,737,151 | +0.38(+2.37%) |
Mar 02, 2011 | 15.63 | 16.07 | 15.63 | 15.85 | 21,942,288 | +0.21(+1.33%) |