Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.72 | 12.81 | 12.34 | 12.43 | 31,050,040 | -0.37(-2.85%) |
May 23, 2011 | 12.61 | 13.09 | 12.61 | 12.79 | 22,035,306 | +0.04(+0.31%) |
May 20, 2011 | 12.73 | 13.15 | 12.67 | 12.75 | 58,507,260 | -2.70(-17.48%) |
May 19, 2011 | 15.35 | 15.51 | 15.20 | 15.45 | 16,913,514 | +0.14(+0.91%) |
May 18, 2011 | 15.26 | 15.51 | 15.22 | 15.31 | 9,541,470 | +0.06(+0.39%) |
May 17, 2011 | 15.18 | 15.37 | 15.08 | 15.26 | 9,087,273 | +0.03(+0.17%) |
May 16, 2011 | 15.23 | 15.35 | 15.13 | 15.23 | 6,463,792 | -0.07(-0.43%) |
May 13, 2011 | 15.35 | 15.44 | 15.24 | 15.29 | 8,220,824 | -0.03(-0.22%) |
May 12, 2011 | 15.16 | 15.37 | 15.08 | 15.33 | 6,602,965 | +0.15(+1.01%) |
May 11, 2011 | 15.22 | 15.26 | 14.92 | 15.18 | 10,755,320 | -0.07(-0.48%) |
May 10, 2011 | 15.08 | 15.33 | 15.01 | 15.25 | 11,035,422 | +0.27(+1.82%) |
May 09, 2011 | 14.90 | 15.03 | 14.83 | 14.98 | 6,627,144 | -0.02(-0.13%) |
May 06, 2011 | 15.15 | 15.25 | 14.94 | 15.00 | 12,518,747 | -0.22(-1.44%) |
May 05, 2011 | 15.20 | 15.56 | 15.18 | 15.22 | 16,270,642 | -0.13(-0.86%) |
May 04, 2011 | 15.31 | 15.75 | 15.22 | 15.35 | 20,831,810 | +0.13(+0.87%) |
May 03, 2011 | 15.24 | 15.38 | 15.13 | 15.22 | 7,604,196 | -0.02(-0.13%) |
May 02, 2011 | 15.23 | 15.26 | 15.20 | 15.23 | 8,114,957 | -0.19(-1.20%) |
Apr 29, 2011 | 15.41 | 15.49 | 15.29 | 15.42 | 11,423,128 | -0.01(-0.09%) |
Apr 28, 2011 | 15.22 | 15.44 | 15.18 | 15.43 | 8,734,895 | +0.15(+0.95%) |
Apr 27, 2011 | 15.12 | 15.37 | 15.02 | 15.29 | 12,705,889 | +0.17(+1.10%) |
Apr 26, 2011 | 14.79 | 15.20 | 14.75 | 15.12 | 17,659,372 | +0.34(+2.29%) |
Apr 25, 2011 | 14.65 | 14.80 | 14.61 | 14.78 | 7,159,402 | +0.19(+1.32%) |
Apr 21, 2011 | 14.59 | 14.68 | 14.51 | 14.59 | 8,175,510 | +0.07(+0.46%) |
Apr 20, 2011 | 14.59 | 14.66 | 14.50 | 14.53 | 15,976,223 | +0.11(+0.78%) |
Apr 19, 2011 | 14.48 | 14.54 | 14.34 | 14.41 | 9,470,149 | -0.05(-0.32%) |
Apr 18, 2011 | 14.24 | 14.62 | 14.24 | 14.46 | 15,823,269 | -0.45(-3.03%) |
Apr 15, 2011 | 14.82 | 14.93 | 14.72 | 14.91 | 8,914,190 | +0.16(+1.08%) |
Apr 14, 2011 | 14.90 | 14.94 | 14.70 | 14.75 | 10,460,994 | -0.20(-1.33%) |
Apr 13, 2011 | 14.76 | 14.98 | 14.66 | 14.95 | 9,605,120 | +0.24(+1.62%) |
Apr 12, 2011 | 14.68 | 14.97 | 14.60 | 14.71 | 11,347,370 | +0.00(+0.00%) |
Apr 11, 2011 | 14.72 | 14.78 | 14.61 | 14.71 | 9,130,823 | -0.05(-0.36%) |
Apr 08, 2011 | 15.17 | 15.17 | 14.66 | 14.76 | 12,609,108 | -0.31(-2.07%) |
Apr 07, 2011 | 14.66 | 15.48 | 14.58 | 15.08 | 31,888,232 | -0.23(-1.47%) |
Apr 06, 2011 | 15.35 | 15.39 | 15.08 | 15.30 | 13,378,691 | -0.03(-0.17%) |
Apr 05, 2011 | 14.76 | 15.45 | 14.75 | 15.33 | 13,622,898 | +0.38(+2.53%) |
Apr 04, 2011 | 14.99 | 15.04 | 14.85 | 14.95 | 9,857,874 | +0.01(+0.06%) |
Apr 01, 2011 | 15.01 | 15.18 | 14.89 | 14.94 | 9,914,108 | -0.02(-0.13%) |
Mar 31, 2011 | 14.92 | 15.01 | 14.83 | 14.96 | 9,858,091 | +0.01(+0.09%) |
Mar 30, 2011 | 14.79 | 14.99 | 14.72 | 14.95 | 7,091,037 | +0.24(+1.62%) |
Mar 29, 2011 | 14.59 | 14.72 | 14.59 | 14.71 | 6,494,800 | +0.07(+0.50%) |
Mar 28, 2011 | 14.90 | 14.97 | 14.63 | 14.64 | 9,195,412 | -0.26(-1.73%) |
Mar 25, 2011 | 14.91 | 14.94 | 14.80 | 14.90 | 6,797,620 | +0.01(+0.09%) |
Mar 24, 2011 | 14.58 | 14.91 | 14.55 | 14.88 | 9,796,514 | +0.34(+2.36%) |
Mar 23, 2011 | 14.39 | 14.59 | 14.26 | 14.54 | 11,288,085 | +0.11(+0.78%) |
Mar 22, 2011 | 14.47 | 14.54 | 14.36 | 14.43 | 9,454,714 | -0.04(-0.27%) |
Mar 21, 2011 | 14.47 | 14.50 | 14.43 | 14.47 | 13,724,312 | +0.03(+0.18%) |
Mar 18, 2011 | 14.40 | 14.47 | 14.25 | 14.44 | 17,649,594 | +0.13(+0.88%) |
Mar 17, 2011 | 14.37 | 14.39 | 14.24 | 14.31 | 13,346,003 | +0.10(+0.70%) |
Mar 16, 2011 | 14.33 | 14.48 | 14.11 | 14.22 | 13,921,220 | -0.13(-0.87%) |
Mar 15, 2011 | 14.23 | 14.43 | 14.22 | 14.34 | 14,201,358 | -0.05(-0.32%) |
Mar 14, 2011 | 14.28 | 14.60 | 14.21 | 14.39 | 18,801,758 | -0.12(-0.82%) |
Mar 11, 2011 | 14.04 | 14.55 | 14.04 | 14.51 | 13,712,838 | +0.36(+2.52%) |
Mar 10, 2011 | 13.87 | 14.25 | 13.87 | 14.15 | 11,381,196 | -0.02(-0.14%) |
Mar 09, 2011 | 14.03 | 14.20 | 14.00 | 14.17 | 10,256,335 | +0.11(+0.75%) |
Mar 08, 2011 | 14.04 | 14.16 | 13.94 | 14.06 | 7,970,319 | +0.03(+0.19%) |
Mar 07, 2011 | 14.32 | 14.33 | 14.00 | 14.04 | 12,624,186 | -0.22(-1.53%) |
Mar 04, 2011 | 14.41 | 14.57 | 14.18 | 14.25 | 12,669,337 | -0.13(-0.87%) |
Mar 03, 2011 | 14.43 | 14.65 | 14.14 | 14.38 | 17,511,638 | -0.20(-1.36%) |
Mar 02, 2011 | 14.66 | 14.76 | 14.40 | 14.58 | 12,016,867 | -0.08(-0.54%) |