Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.84 | 13.90 | 13.76 | 13.79 | 15,020,677 | +0.05(+0.36%) |
May 23, 2011 | 13.89 | 13.91 | 13.70 | 13.74 | 26,493,320 | -0.33(-2.36%) |
May 20, 2011 | 14.25 | 14.27 | 13.91 | 14.08 | 30,392,536 | -0.20(-1.38%) |
May 19, 2011 | 14.34 | 14.38 | 14.08 | 14.27 | 17,199,872 | -0.06(-0.39%) |
May 18, 2011 | 14.33 | 14.47 | 14.24 | 14.33 | 14,980,439 | +0.02(+0.15%) |
May 17, 2011 | 14.46 | 14.46 | 14.09 | 14.31 | 15,306,859 | -0.20(-1.41%) |
May 16, 2011 | 14.54 | 14.83 | 14.48 | 14.51 | 13,267,799 | -0.11(-0.77%) |
May 13, 2011 | 14.86 | 14.86 | 14.49 | 14.63 | 10,865,506 | -0.23(-1.52%) |
May 12, 2011 | 14.65 | 14.92 | 14.50 | 14.85 | 14,157,516 | +0.20(+1.35%) |
May 11, 2011 | 14.75 | 14.92 | 14.54 | 14.65 | 13,466,212 | -0.13(-0.86%) |
May 10, 2011 | 14.68 | 14.79 | 14.49 | 14.78 | 13,191,722 | +0.08(+0.58%) |
May 09, 2011 | 14.53 | 14.84 | 14.50 | 14.70 | 17,222,672 | +0.37(+2.61%) |
May 06, 2011 | 14.34 | 14.60 | 14.25 | 14.32 | 13,679,129 | +0.13(+0.94%) |
May 05, 2011 | 14.32 | 14.44 | 14.12 | 14.19 | 19,068,514 | -0.20(-1.37%) |
May 04, 2011 | 14.50 | 14.53 | 14.22 | 14.39 | 13,873,009 | -0.16(-1.07%) |
May 03, 2011 | 14.61 | 14.65 | 14.36 | 14.54 | 16,409,622 | -0.11(-0.72%) |
May 02, 2011 | 14.65 | 14.66 | 14.62 | 14.65 | 10,616,047 | -0.13(-0.86%) |
Apr 29, 2011 | 14.77 | 14.85 | 14.67 | 14.77 | 15,241,108 | -0.07(-0.48%) |
Apr 28, 2011 | 14.83 | 14.90 | 14.69 | 14.85 | 17,470,592 | -0.03(-0.19%) |
Apr 27, 2011 | 15.47 | 15.56 | 14.58 | 14.87 | 46,648,812 | +0.34(+2.33%) |
Apr 26, 2011 | 14.44 | 14.70 | 14.33 | 14.53 | 16,672,927 | +0.23(+1.63%) |
Apr 25, 2011 | 14.52 | 14.55 | 14.29 | 14.30 | 17,332,552 | -0.08(-0.59%) |
Apr 21, 2011 | 14.56 | 14.57 | 14.27 | 14.39 | 13,938,715 | -0.06(-0.39%) |
Apr 20, 2011 | 14.14 | 14.49 | 14.10 | 14.44 | 25,231,928 | +0.55(+3.96%) |
Apr 19, 2011 | 13.74 | 14.06 | 13.65 | 13.89 | 16,991,104 | +0.14(+1.03%) |
Apr 18, 2011 | 13.76 | 13.79 | 13.63 | 13.75 | 15,490,396 | -0.20(-1.42%) |
Apr 15, 2011 | 13.94 | 13.99 | 13.88 | 13.95 | 25,522,610 | +0.11(+0.76%) |
Apr 14, 2011 | 13.53 | 13.87 | 13.45 | 13.84 | 22,760,832 | +0.20(+1.45%) |
Apr 13, 2011 | 13.66 | 13.77 | 13.49 | 13.65 | 20,943,816 | +0.11(+0.83%) |
Apr 12, 2011 | 13.76 | 13.79 | 13.45 | 13.53 | 27,963,458 | -0.30(-2.14%) |
Apr 11, 2011 | 13.77 | 14.00 | 13.77 | 13.83 | 23,778,530 | +0.01(+0.10%) |
Apr 08, 2011 | 14.23 | 14.25 | 13.78 | 13.81 | 44,905,496 | -0.44(-3.07%) |
Apr 07, 2011 | 14.39 | 14.61 | 14.23 | 14.25 | 27,951,498 | -0.13(-0.93%) |
Apr 06, 2011 | 14.53 | 14.53 | 14.38 | 14.39 | 20,008,720 | -0.01(-0.05%) |
Apr 05, 2011 | 14.55 | 14.60 | 14.37 | 14.39 | 20,594,286 | -0.13(-0.87%) |
Apr 04, 2011 | 14.61 | 14.64 | 14.49 | 14.52 | 13,033,658 | -0.02(-0.15%) |
Apr 01, 2011 | 14.80 | 14.80 | 14.45 | 14.54 | 26,601,458 | -0.01(-0.10%) |
Mar 31, 2011 | 14.73 | 14.83 | 14.54 | 14.56 | 20,762,934 | -0.12(-0.82%) |
Mar 30, 2011 | 14.68 | 14.68 | 14.68 | 14.68 | 28,991,826 | -0.22(-1.47%) |
Mar 29, 2011 | 15.06 | 15.12 | 14.83 | 14.89 | 17,644,564 | -0.24(-1.59%) |
Mar 28, 2011 | 15.21 | 15.25 | 15.05 | 15.13 | 13,291,424 | -0.01(-0.05%) |
Mar 25, 2011 | 15.08 | 15.16 | 14.97 | 15.14 | 14,330,667 | +0.08(+0.52%) |
Mar 24, 2011 | 14.85 | 15.12 | 14.67 | 15.06 | 21,741,122 | +0.35(+2.40%) |
Mar 23, 2011 | 14.63 | 14.82 | 14.42 | 14.71 | 19,643,216 | +0.04(+0.24%) |
Mar 22, 2011 | 14.70 | 14.80 | 14.60 | 14.68 | 13,380,154 | +0.02(+0.14%) |
Mar 21, 2011 | 14.79 | 14.82 | 14.64 | 14.65 | 15,904,111 | +0.01(+0.10%) |
Mar 18, 2011 | 14.85 | 14.92 | 14.52 | 14.64 | 17,740,360 | +0.03(+0.19%) |
Mar 17, 2011 | 14.74 | 14.83 | 14.49 | 14.61 | 17,655,600 | +0.13(+0.88%) |
Mar 16, 2011 | 14.76 | 15.01 | 14.27 | 14.49 | 23,510,690 | -0.40(-2.66%) |
Mar 15, 2011 | 14.65 | 14.97 | 14.65 | 14.88 | 23,267,266 | -0.23(-1.54%) |
Mar 14, 2011 | 14.95 | 15.23 | 14.92 | 15.11 | 14,307,857 | +0.08(+0.52%) |
Mar 11, 2011 | 14.95 | 15.10 | 14.89 | 15.04 | 17,190,638 | -0.01(-0.05%) |
Mar 10, 2011 | 15.41 | 15.48 | 15.00 | 15.04 | 22,038,674 | -0.60(-3.83%) |
Mar 09, 2011 | 15.91 | 15.91 | 15.28 | 15.64 | 26,453,226 | -0.37(-2.29%) |
Mar 08, 2011 | 16.02 | 16.12 | 15.77 | 16.01 | 12,600,971 | +0.07(+0.44%) |
Mar 07, 2011 | 16.13 | 16.31 | 15.81 | 15.94 | 21,397,686 | -0.23(-1.44%) |
Mar 04, 2011 | 16.14 | 16.30 | 15.95 | 16.17 | 13,663,873 | +0.05(+0.31%) |
Mar 03, 2011 | 16.00 | 16.23 | 15.89 | 16.12 | 14,836,115 | +0.37(+2.37%) |
Mar 02, 2011 | 15.52 | 15.96 | 15.52 | 15.75 | 22,089,636 | +0.21(+1.33%) |