Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.72 | 14.83 | 14.58 | 14.69 | 17,450,478 | -0.00(-0.02%) |
May 23, 2011 | 14.72 | 14.75 | 14.61 | 14.69 | 17,962,670 | -0.20(-1.34%) |
May 20, 2011 | 14.77 | 14.97 | 14.73 | 14.89 | 28,994,694 | +0.29(+1.98%) |
May 19, 2011 | 14.71 | 14.75 | 14.53 | 14.61 | 19,336,448 | -0.06(-0.38%) |
May 18, 2011 | 14.67 | 14.68 | 14.53 | 14.66 | 21,990,608 | -0.05(-0.32%) |
May 17, 2011 | 14.74 | 14.74 | 14.57 | 14.71 | 22,151,502 | -0.03(-0.22%) |
May 16, 2011 | 14.89 | 14.97 | 14.69 | 14.74 | 24,386,794 | -0.23(-1.55%) |
May 13, 2011 | 15.04 | 15.24 | 14.91 | 14.97 | 32,642,250 | -0.03(-0.22%) |
May 12, 2011 | 14.82 | 15.03 | 14.80 | 15.01 | 24,921,154 | +0.19(+1.28%) |
May 11, 2011 | 14.96 | 14.97 | 14.65 | 14.82 | 31,663,942 | -0.10(-0.66%) |
May 10, 2011 | 15.00 | 15.11 | 14.79 | 14.92 | 21,876,448 | -0.07(-0.49%) |
May 09, 2011 | 14.86 | 15.09 | 14.84 | 14.99 | 22,371,506 | +0.08(+0.56%) |
May 06, 2011 | 14.87 | 15.02 | 14.85 | 14.91 | 21,439,146 | +0.14(+0.96%) |
May 05, 2011 | 14.99 | 15.04 | 14.74 | 14.76 | 23,258,532 | -0.26(-1.72%) |
May 04, 2011 | 15.11 | 15.17 | 14.87 | 15.02 | 28,759,278 | -0.12(-0.79%) |
May 03, 2011 | 14.84 | 15.17 | 14.65 | 15.14 | 32,225,748 | +0.36(+2.43%) |
May 02, 2011 | 14.76 | 14.87 | 14.17 | 14.78 | 38,746,052 | +0.67(+4.71%) |
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%) |