Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.32 | 13.41 | 13.19 | 13.21 | 23,043,292 | -0.35(-2.56%) |
Apr 28, 2011 | 13.47 | 13.65 | 13.39 | 13.56 | 14,534,728 | +0.08(+0.57%) |
Apr 27, 2011 | 13.48 | 13.51 | 13.26 | 13.48 | 10,827,742 | -0.06(-0.44%) |
Apr 26, 2011 | 13.59 | 13.62 | 13.45 | 13.54 | 9,898,363 | -0.02(-0.13%) |
Apr 25, 2011 | 13.56 | 13.60 | 13.43 | 13.56 | 8,933,997 | +0.11(+0.83%) |
Apr 21, 2011 | 13.71 | 13.75 | 13.39 | 13.45 | 9,639,853 | -0.19(-1.38%) |
Apr 20, 2011 | 13.41 | 13.67 | 13.33 | 13.64 | 15,100,434 | +0.46(+3.51%) |
Apr 19, 2011 | 13.01 | 13.20 | 12.78 | 13.17 | 15,523,771 | +0.12(+0.92%) |
Apr 18, 2011 | 13.39 | 13.39 | 12.88 | 13.05 | 19,690,860 | -0.63(-4.57%) |
Apr 15, 2011 | 13.41 | 13.75 | 13.32 | 13.68 | 19,246,444 | +0.27(+1.98%) |
Apr 14, 2011 | 13.35 | 13.45 | 13.17 | 13.41 | 19,704,284 | +0.01(+0.06%) |
Apr 13, 2011 | 13.66 | 13.73 | 13.35 | 13.41 | 16,273,426 | -0.17(-1.26%) |
Apr 12, 2011 | 13.57 | 13.66 | 13.52 | 13.58 | 17,501,048 | -0.17(-1.25%) |
Apr 11, 2011 | 14.01 | 14.06 | 13.52 | 13.75 | 28,319,588 | -0.29(-2.07%) |
Apr 08, 2011 | 14.16 | 14.29 | 13.86 | 14.04 | 23,773,284 | +0.20(+1.42%) |
Apr 07, 2011 | 13.67 | 14.11 | 13.66 | 13.84 | 31,763,740 | +0.20(+1.44%) |
Apr 06, 2011 | 13.65 | 13.75 | 13.35 | 13.65 | 18,723,844 | +0.07(+0.50%) |
Apr 05, 2011 | 13.47 | 13.69 | 13.45 | 13.58 | 14,154,890 | +0.27(+2.06%) |
Apr 04, 2011 | 13.65 | 13.73 | 13.28 | 13.30 | 14,623,438 | -0.34(-2.51%) |
Apr 01, 2011 | 13.39 | 13.70 | 13.35 | 13.65 | 26,107,018 | +0.33(+2.44%) |
Mar 31, 2011 | 13.69 | 13.71 | 13.30 | 13.32 | 18,610,320 | -0.36(-2.63%) |
Mar 30, 2011 | 13.68 | 14.01 | 13.64 | 13.68 | 16,458,644 | -0.13(-0.93%) |
Mar 29, 2011 | 14.01 | 14.03 | 13.70 | 13.81 | 10,706,296 | -0.03(-0.19%) |
Mar 28, 2011 | 13.77 | 13.89 | 13.53 | 13.83 | 17,633,258 | +0.07(+0.50%) |
Mar 25, 2011 | 13.85 | 14.01 | 13.67 | 13.77 | 16,469,126 | -0.21(-1.47%) |
Mar 24, 2011 | 13.79 | 14.13 | 13.74 | 13.97 | 14,970,691 | +0.30(+2.19%) |
Mar 23, 2011 | 13.37 | 13.79 | 13.28 | 13.67 | 15,460,353 | +0.28(+2.11%) |
Mar 22, 2011 | 13.28 | 13.54 | 12.99 | 13.39 | 18,083,030 | +0.10(+0.77%) |
Mar 21, 2011 | 13.35 | 13.58 | 13.21 | 13.29 | 20,770,474 | -0.09(-0.70%) |
Mar 18, 2011 | 13.32 | 13.49 | 13.22 | 13.38 | 17,642,910 | +0.17(+1.30%) |
Mar 17, 2011 | 13.35 | 13.41 | 13.13 | 13.21 | 16,309,975 | +0.05(+0.39%) |
Mar 16, 2011 | 13.21 | 13.59 | 13.15 | 13.16 | 20,920,824 | -0.20(-1.48%) |
Mar 15, 2011 | 12.99 | 13.51 | 12.79 | 13.35 | 26,919,442 | -0.03(-0.26%) |
Mar 14, 2011 | 13.29 | 13.47 | 13.14 | 13.39 | 18,448,124 | -0.03(-0.26%) |
Mar 11, 2011 | 13.47 | 13.57 | 13.18 | 13.42 | 23,405,434 | -0.15(-1.08%) |
Mar 10, 2011 | 13.60 | 13.87 | 13.46 | 13.57 | 21,961,294 | -0.27(-1.97%) |
Mar 09, 2011 | 13.79 | 14.02 | 13.63 | 13.84 | 20,555,320 | -0.03(-0.19%) |
Mar 08, 2011 | 13.58 | 13.90 | 13.54 | 13.87 | 23,218,442 | +0.33(+2.40%) |
Mar 07, 2011 | 13.89 | 13.94 | 13.41 | 13.54 | 27,691,174 | -0.27(-1.98%) |
Mar 04, 2011 | 14.34 | 14.56 | 13.70 | 13.82 | 71,099,968 | -1.79(-11.47%) |
Mar 03, 2011 | 15.55 | 15.78 | 15.23 | 15.61 | 25,364,802 | +0.20(+1.28%) |
Mar 02, 2011 | 15.42 | 15.64 | 15.33 | 15.41 | 11,980,464 | -0.03(-0.17%) |
Mar 01, 2011 | 15.74 | 15.87 | 15.44 | 15.44 | 14,378,948 | -0.22(-1.42%) |
Feb 28, 2011 | 16.20 | 16.20 | 15.55 | 15.66 | 20,715,650 | -0.54(-3.36%) |
Feb 25, 2011 | 15.70 | 16.22 | 15.68 | 16.20 | 18,176,998 | +0.78(+5.02%) |
Feb 24, 2011 | 15.45 | 15.56 | 15.08 | 15.43 | 15,895,742 | +0.03(+0.22%) |
Feb 23, 2011 | 15.59 | 15.60 | 15.32 | 15.39 | 16,433,529 | -0.22(-1.43%) |
Feb 22, 2011 | 15.77 | 15.99 | 15.55 | 15.62 | 15,255,859 | -0.57(-3.50%) |
Feb 18, 2011 | 16.33 | 16.38 | 16.06 | 16.18 | 10,914,961 | -0.11(-0.68%) |
Feb 17, 2011 | 16.06 | 16.57 | 15.98 | 16.29 | 14,925,996 | +0.16(+1.01%) |
Feb 16, 2011 | 16.26 | 16.26 | 16.01 | 16.13 | 16,605,960 | +0.04(+0.27%) |
Feb 15, 2011 | 16.88 | 16.93 | 15.96 | 16.09 | 37,702,704 | -0.85(-5.01%) |
Feb 14, 2011 | 16.94 | 17.29 | 16.78 | 16.93 | 11,919,279 | +0.02(+0.10%) |
Feb 11, 2011 | 16.81 | 17.02 | 16.71 | 16.92 | 8,858,602 | +0.07(+0.43%) |
Feb 10, 2011 | 16.91 | 16.93 | 16.68 | 16.84 | 12,474,106 | -0.18(-1.03%) |
Feb 09, 2011 | 17.29 | 17.40 | 16.95 | 17.02 | 12,370,459 | -0.32(-1.82%) |
Feb 08, 2011 | 17.20 | 17.49 | 17.00 | 17.34 | 13,166,625 | +0.13(+0.77%) |
Feb 07, 2011 | 16.98 | 17.34 | 16.87 | 17.20 | 16,512,914 | +0.29(+1.72%) |
Feb 04, 2011 | 16.79 | 17.17 | 16.76 | 16.91 | 21,215,926 | +0.23(+1.37%) |
Feb 03, 2011 | 16.63 | 16.88 | 16.57 | 16.68 | 14,399,252 | -0.02(-0.11%) |
Feb 02, 2011 | 16.53 | 16.82 | 16.46 | 16.70 | 11,325,895 | -0.06(-0.36%) |