Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.29 | 14.31 | 14.12 | 14.12 | 36,631,344 | -0.19(-1.30%) |
Apr 28, 2011 | 14.48 | 14.52 | 14.15 | 14.30 | 36,289,856 | -0.20(-1.35%) |
Apr 27, 2011 | 14.40 | 14.55 | 14.32 | 14.50 | 32,233,706 | +0.13(+0.94%) |
Apr 26, 2011 | 14.34 | 14.42 | 14.23 | 14.36 | 25,330,928 | +0.12(+0.82%) |
Apr 25, 2011 | 14.24 | 14.32 | 14.10 | 14.25 | 32,173,114 | +0.05(+0.36%) |
Apr 21, 2011 | 14.37 | 14.54 | 14.16 | 14.20 | 60,674,660 | -0.63(-4.22%) |
Apr 20, 2011 | 14.90 | 14.91 | 14.66 | 14.82 | 31,682,934 | +0.05(+0.37%) |
Apr 19, 2011 | 14.67 | 14.77 | 14.60 | 14.77 | 21,215,646 | +0.11(+0.77%) |
Apr 18, 2011 | 15.04 | 15.05 | 14.63 | 14.65 | 30,853,446 | -0.50(-3.31%) |
Apr 15, 2011 | 15.19 | 15.21 | 15.01 | 15.16 | 22,197,920 | -0.05(-0.36%) |
Apr 14, 2011 | 14.95 | 15.22 | 14.90 | 15.21 | 22,144,652 | +0.18(+1.21%) |
Apr 13, 2011 | 15.03 | 15.19 | 14.94 | 15.03 | 24,431,402 | +0.08(+0.51%) |
Apr 12, 2011 | 14.95 | 15.00 | 14.90 | 14.95 | 12,087,909 | -0.03(-0.22%) |
Apr 11, 2011 | 15.03 | 15.12 | 14.92 | 14.99 | 15,458,868 | -0.01(-0.05%) |
Apr 08, 2011 | 15.16 | 15.18 | 14.92 | 14.99 | 24,209,554 | -0.09(-0.60%) |
Apr 07, 2011 | 15.13 | 15.23 | 15.05 | 15.08 | 20,066,560 | -0.08(-0.55%) |
Apr 06, 2011 | 15.30 | 15.37 | 15.17 | 15.17 | 23,626,318 | -0.04(-0.26%) |
Apr 05, 2011 | 15.49 | 15.54 | 15.16 | 15.21 | 25,018,522 | -0.35(-2.27%) |
Apr 04, 2011 | 15.54 | 15.60 | 15.50 | 15.56 | 16,609,180 | +0.05(+0.35%) |
Apr 01, 2011 | 15.32 | 15.51 | 15.31 | 15.50 | 18,547,366 | +0.07(+0.45%) |
Mar 31, 2011 | 15.39 | 15.58 | 15.34 | 15.44 | 30,653,920 | -0.01(-0.09%) |
Mar 30, 2011 | 15.42 | 15.59 | 15.41 | 15.45 | 19,800,932 | +0.17(+1.09%) |
Mar 29, 2011 | 15.19 | 15.29 | 15.13 | 15.28 | 13,234,316 | +0.12(+0.77%) |
Mar 28, 2011 | 15.29 | 15.33 | 15.16 | 15.17 | 19,951,048 | -0.13(-0.83%) |
Mar 25, 2011 | 15.35 | 15.46 | 15.25 | 15.29 | 26,703,166 | +0.01(+0.09%) |
Mar 24, 2011 | 15.09 | 15.40 | 15.06 | 15.28 | 33,702,128 | +0.26(+1.74%) |
Mar 23, 2011 | 14.65 | 15.17 | 14.65 | 15.02 | 44,443,792 | +0.32(+2.18%) |
Mar 22, 2011 | 14.65 | 14.74 | 14.51 | 14.70 | 18,233,634 | +0.07(+0.45%) |
Mar 21, 2011 | 14.76 | 14.88 | 14.63 | 14.63 | 16,112,294 | +0.04(+0.27%) |
Mar 18, 2011 | 14.72 | 14.81 | 14.59 | 14.59 | 31,021,828 | -0.06(-0.40%) |
Mar 17, 2011 | 14.61 | 14.73 | 14.51 | 14.65 | 20,573,334 | +0.17(+1.18%) |
Mar 16, 2011 | 14.36 | 14.58 | 14.20 | 14.48 | 32,827,694 | +0.02(+0.13%) |
Mar 15, 2011 | 14.50 | 14.64 | 14.43 | 14.46 | 28,630,208 | -0.35(-2.38%) |
Mar 14, 2011 | 14.72 | 14.90 | 14.71 | 14.81 | 16,714,921 | -0.03(-0.17%) |
Mar 11, 2011 | 14.88 | 15.00 | 14.80 | 14.84 | 15,558,039 | -0.06(-0.37%) |
Mar 10, 2011 | 14.93 | 15.04 | 14.88 | 14.90 | 20,476,232 | -0.24(-1.60%) |
Mar 09, 2011 | 15.00 | 15.20 | 14.95 | 15.14 | 22,041,830 | +0.15(+0.97%) |
Mar 08, 2011 | 14.90 | 15.06 | 14.82 | 14.99 | 21,149,800 | +0.07(+0.46%) |
Mar 07, 2011 | 14.93 | 15.05 | 14.79 | 14.92 | 29,227,074 | +0.13(+0.86%) |
Mar 04, 2011 | 14.57 | 15.00 | 14.53 | 14.80 | 41,026,088 | +0.26(+1.80%) |
Mar 03, 2011 | 14.34 | 14.56 | 14.29 | 14.53 | 23,724,144 | +0.35(+2.46%) |
Mar 02, 2011 | 14.00 | 14.34 | 13.97 | 14.19 | 17,904,056 | +0.17(+1.23%) |
Mar 01, 2011 | 14.21 | 14.28 | 13.99 | 14.01 | 15,903,123 | -0.15(-1.08%) |
Feb 28, 2011 | 14.26 | 14.34 | 14.11 | 14.17 | 19,162,264 | -0.01(-0.08%) |
Feb 25, 2011 | 14.15 | 14.27 | 13.99 | 14.18 | 19,475,210 | +0.08(+0.59%) |
Feb 24, 2011 | 13.81 | 14.13 | 13.75 | 14.09 | 21,880,506 | +0.28(+2.00%) |
Feb 23, 2011 | 13.97 | 14.03 | 13.81 | 13.82 | 20,399,790 | -0.18(-1.27%) |
Feb 22, 2011 | 14.14 | 14.25 | 13.91 | 14.00 | 22,597,720 | -0.29(-2.01%) |
Feb 18, 2011 | 14.27 | 14.46 | 14.20 | 14.28 | 20,113,350 | +0.00(+0.03%) |
Feb 17, 2011 | 14.25 | 14.34 | 14.20 | 14.28 | 15,909,429 | -0.04(-0.25%) |
Feb 16, 2011 | 14.18 | 14.43 | 14.10 | 14.32 | 31,949,730 | +0.15(+1.03%) |
Feb 15, 2011 | 14.01 | 14.18 | 13.87 | 14.17 | 19,115,394 | +0.16(+1.12%) |
Feb 14, 2011 | 13.95 | 14.02 | 13.85 | 14.01 | 16,081,564 | +0.06(+0.44%) |
Feb 11, 2011 | 13.84 | 13.96 | 13.81 | 13.95 | 18,176,248 | +0.02(+0.11%) |
Feb 10, 2011 | 13.89 | 13.99 | 13.84 | 13.94 | 22,603,614 | +0.06(+0.43%) |
Feb 09, 2011 | 14.13 | 14.15 | 13.80 | 13.88 | 17,446,654 | -0.22(-1.56%) |
Feb 08, 2011 | 13.93 | 14.13 | 13.88 | 14.10 | 11,669,380 | +0.15(+1.07%) |
Feb 07, 2011 | 14.10 | 14.10 | 13.89 | 13.95 | 19,297,436 | -0.15(-1.06%) |
Feb 04, 2011 | 14.16 | 14.16 | 13.90 | 14.10 | 20,176,742 | +0.02(+0.15%) |
Feb 03, 2011 | 14.31 | 14.31 | 14.05 | 14.08 | 23,818,890 | -0.27(-1.85%) |
Feb 02, 2011 | 13.93 | 14.45 | 13.93 | 14.34 | 31,097,402 | +0.35(+2.49%) |