Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.24 | 14.33 | 14.15 | 14.22 | 12,410,291 | -0.06(-0.41%) |
May 23, 2011 | 14.11 | 14.40 | 14.08 | 14.28 | 15,452,612 | -0.07(-0.46%) |
May 20, 2011 | 14.50 | 14.57 | 14.26 | 14.35 | 13,444,922 | -0.21(-1.43%) |
May 19, 2011 | 14.36 | 14.64 | 14.36 | 14.55 | 20,037,120 | +0.21(+1.45%) |
May 18, 2011 | 13.90 | 14.37 | 13.81 | 14.35 | 27,619,348 | +0.51(+3.71%) |
May 17, 2011 | 13.71 | 13.84 | 13.65 | 13.83 | 22,370,832 | +0.05(+0.40%) |
May 16, 2011 | 14.10 | 14.13 | 13.76 | 13.78 | 18,017,326 | -0.39(-2.74%) |
May 13, 2011 | 14.28 | 14.33 | 14.08 | 14.17 | 13,273,406 | -0.12(-0.82%) |
May 12, 2011 | 14.01 | 14.30 | 13.96 | 14.28 | 11,543,861 | +0.26(+1.84%) |
May 11, 2011 | 14.17 | 14.24 | 13.91 | 14.03 | 16,713,292 | -0.17(-1.21%) |
May 10, 2011 | 14.24 | 14.29 | 14.09 | 14.20 | 15,936,435 | +0.04(+0.30%) |
May 09, 2011 | 14.31 | 14.36 | 14.14 | 14.15 | 12,515,718 | -0.11(-0.77%) |
May 06, 2011 | 14.44 | 14.71 | 14.25 | 14.26 | 16,723,448 | +0.01(+0.08%) |
May 05, 2011 | 14.21 | 14.47 | 14.18 | 14.25 | 12,409,443 | -0.03(-0.19%) |
May 04, 2011 | 14.18 | 14.31 | 14.04 | 14.28 | 14,882,841 | +0.11(+0.74%) |
May 03, 2011 | 14.25 | 14.28 | 13.98 | 14.17 | 15,564,214 | -0.15(-1.04%) |
May 02, 2011 | 14.37 | 14.39 | 14.16 | 14.32 | 19,438,306 | +0.19(+1.33%) |
Apr 29, 2011 | 14.39 | 14.43 | 14.10 | 14.14 | 51,322,524 | -0.27(-1.84%) |
Apr 28, 2011 | 14.25 | 14.64 | 14.19 | 14.40 | 29,106,532 | -0.12(-0.83%) |
Apr 27, 2011 | 14.37 | 14.56 | 14.34 | 14.52 | 23,468,816 | +0.23(+1.61%) |
Apr 26, 2011 | 14.49 | 14.55 | 14.21 | 14.29 | 17,831,074 | -0.11(-0.73%) |
Apr 25, 2011 | 14.44 | 14.49 | 14.30 | 14.40 | 10,442,895 | -0.05(-0.35%) |
Apr 21, 2011 | 14.33 | 14.54 | 14.32 | 14.45 | 16,586,995 | +0.04(+0.30%) |
Apr 20, 2011 | 14.27 | 14.45 | 14.26 | 14.40 | 16,772,734 | +0.29(+2.02%) |
Apr 19, 2011 | 13.99 | 14.17 | 13.95 | 14.12 | 13,540,290 | +0.14(+0.98%) |
Apr 18, 2011 | 13.99 | 14.01 | 13.67 | 13.98 | 14,256,089 | -0.22(-1.57%) |
Apr 15, 2011 | 14.05 | 14.21 | 13.91 | 14.21 | 16,305,677 | +0.16(+1.14%) |
Apr 14, 2011 | 13.83 | 14.05 | 13.78 | 14.05 | 12,544,701 | +0.06(+0.45%) |
Apr 13, 2011 | 14.03 | 14.12 | 13.91 | 13.98 | 11,689,211 | +0.01(+0.11%) |
Apr 12, 2011 | 13.76 | 13.99 | 13.76 | 13.97 | 13,331,383 | +0.11(+0.79%) |
Apr 11, 2011 | 14.01 | 14.14 | 13.75 | 13.86 | 12,267,048 | -0.11(-0.78%) |
Apr 08, 2011 | 14.07 | 14.19 | 13.82 | 13.97 | 14,104,149 | -0.05(-0.36%) |
Apr 07, 2011 | 14.12 | 14.23 | 13.92 | 14.02 | 15,301,460 | -0.19(-1.35%) |
Apr 06, 2011 | 14.31 | 14.40 | 14.08 | 14.21 | 10,285,713 | -0.00(-0.03%) |
Apr 05, 2011 | 14.30 | 14.33 | 14.13 | 14.21 | 13,764,948 | -0.13(-0.90%) |
Apr 04, 2011 | 14.59 | 14.68 | 14.28 | 14.34 | 13,940,214 | -0.20(-1.40%) |
Apr 01, 2011 | 14.55 | 14.71 | 14.47 | 14.55 | 14,008,925 | +0.12(+0.81%) |
Mar 31, 2011 | 14.31 | 14.46 | 14.25 | 14.43 | 16,335,983 | +0.09(+0.63%) |
Mar 30, 2011 | 14.51 | 14.52 | 14.25 | 14.34 | 15,282,858 | -0.05(-0.38%) |
Mar 29, 2011 | 14.31 | 14.51 | 14.22 | 14.39 | 15,434,987 | -0.01(-0.05%) |
Mar 28, 2011 | 14.44 | 14.49 | 14.23 | 14.40 | 18,333,038 | -0.01(-0.05%) |
Mar 25, 2011 | 14.75 | 14.76 | 14.37 | 14.41 | 17,263,844 | -0.27(-1.81%) |
Mar 24, 2011 | 14.38 | 14.78 | 14.20 | 14.67 | 40,606,724 | +0.35(+2.43%) |
Mar 23, 2011 | 13.65 | 14.37 | 13.57 | 14.33 | 29,397,596 | +0.68(+4.98%) |
Mar 22, 2011 | 13.76 | 13.76 | 13.59 | 13.65 | 15,474,902 | -0.14(-1.02%) |
Mar 21, 2011 | 13.82 | 13.89 | 13.73 | 13.79 | 13,024,215 | +0.14(+1.00%) |
Mar 18, 2011 | 13.88 | 13.94 | 13.59 | 13.65 | 29,920,548 | -0.05(-0.37%) |
Mar 17, 2011 | 13.90 | 13.92 | 13.69 | 13.70 | 16,468,575 | +0.04(+0.26%) |
Mar 16, 2011 | 13.62 | 13.89 | 13.62 | 13.67 | 24,880,256 | -0.28(-2.02%) |
Mar 15, 2011 | 13.57 | 14.04 | 13.54 | 13.95 | 23,001,992 | -0.00(-0.03%) |
Mar 14, 2011 | 14.18 | 14.26 | 13.86 | 13.95 | 32,001,530 | -0.32(-2.27%) |
Mar 11, 2011 | 14.56 | 14.69 | 14.18 | 14.28 | 39,037,348 | -0.55(-3.71%) |
Mar 10, 2011 | 14.48 | 14.92 | 14.42 | 14.83 | 92,457,864 | +1.34(+9.93%) |
Mar 09, 2011 | 13.26 | 13.51 | 13.17 | 13.49 | 21,420,560 | +0.21(+1.56%) |
Mar 08, 2011 | 13.17 | 13.40 | 13.12 | 13.28 | 21,733,998 | +0.16(+1.22%) |
Mar 07, 2011 | 13.28 | 13.58 | 13.01 | 13.12 | 33,889,088 | +0.19(+1.45%) |
Mar 04, 2011 | 12.85 | 12.96 | 12.74 | 12.93 | 20,796,556 | +0.04(+0.33%) |
Mar 03, 2011 | 12.69 | 12.99 | 12.68 | 12.89 | 16,783,882 | +0.31(+2.45%) |
Mar 02, 2011 | 12.61 | 12.65 | 12.39 | 12.58 | 20,812,306 | -0.07(-0.52%) |