Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.80 | 12.90 | 12.42 | 12.51 | 30,849,892 | -0.37(-2.85%) |
May 23, 2011 | 12.70 | 13.17 | 12.69 | 12.88 | 21,893,264 | +0.04(+0.31%) |
May 20, 2011 | 12.82 | 13.24 | 12.75 | 12.84 | 58,130,120 | -2.72(-17.48%) |
May 19, 2011 | 15.45 | 15.61 | 15.29 | 15.55 | 16,804,488 | +0.14(+0.91%) |
May 18, 2011 | 15.35 | 15.61 | 15.32 | 15.41 | 9,479,965 | +0.06(+0.39%) |
May 17, 2011 | 15.28 | 15.47 | 15.18 | 15.35 | 9,028,696 | +0.03(+0.17%) |
May 16, 2011 | 15.33 | 15.45 | 15.23 | 15.33 | 6,422,126 | -0.07(-0.43%) |
May 13, 2011 | 15.45 | 15.54 | 15.34 | 15.39 | 8,167,832 | -0.03(-0.22%) |
May 12, 2011 | 15.25 | 15.47 | 15.18 | 15.43 | 6,560,402 | +0.15(+1.01%) |
May 11, 2011 | 15.32 | 15.36 | 15.01 | 15.27 | 10,685,991 | -0.07(-0.48%) |
May 10, 2011 | 15.17 | 15.43 | 15.11 | 15.35 | 10,964,287 | +0.27(+1.82%) |
May 09, 2011 | 15.00 | 15.12 | 14.93 | 15.07 | 6,584,425 | -0.02(-0.13%) |
May 06, 2011 | 15.25 | 15.35 | 15.03 | 15.09 | 12,438,050 | -0.22(-1.44%) |
May 05, 2011 | 15.30 | 15.66 | 15.27 | 15.31 | 16,165,760 | -0.13(-0.86%) |
May 04, 2011 | 15.41 | 15.85 | 15.32 | 15.45 | 20,697,528 | +0.13(+0.87%) |
May 03, 2011 | 15.34 | 15.48 | 15.23 | 15.31 | 7,555,179 | -0.02(-0.13%) |
May 02, 2011 | 15.33 | 15.35 | 15.30 | 15.33 | 8,062,647 | -0.19(-1.20%) |
Apr 29, 2011 | 15.51 | 15.59 | 15.39 | 15.52 | 11,349,494 | -0.01(-0.09%) |
Apr 28, 2011 | 15.32 | 15.54 | 15.28 | 15.53 | 8,678,589 | +0.15(+0.95%) |
Apr 27, 2011 | 15.21 | 15.47 | 15.11 | 15.39 | 12,623,987 | +0.17(+1.10%) |
Apr 26, 2011 | 14.89 | 15.30 | 14.85 | 15.22 | 17,545,538 | +0.34(+2.29%) |
Apr 25, 2011 | 14.75 | 14.90 | 14.71 | 14.88 | 7,113,252 | +0.19(+1.32%) |
Apr 21, 2011 | 14.69 | 14.78 | 14.61 | 14.69 | 8,122,810 | +0.07(+0.46%) |
Apr 20, 2011 | 14.69 | 14.76 | 14.59 | 14.62 | 15,873,239 | +0.11(+0.78%) |
Apr 19, 2011 | 14.57 | 14.64 | 14.43 | 14.51 | 9,409,104 | -0.05(-0.32%) |
Apr 18, 2011 | 14.33 | 14.72 | 14.33 | 14.55 | 15,721,272 | -0.45(-3.03%) |
Apr 15, 2011 | 14.92 | 15.03 | 14.82 | 15.01 | 8,856,729 | +0.16(+1.08%) |
Apr 14, 2011 | 15.00 | 15.04 | 14.79 | 14.85 | 10,393,562 | -0.20(-1.33%) |
Apr 13, 2011 | 14.86 | 15.08 | 14.75 | 15.05 | 9,543,205 | +0.24(+1.62%) |
Apr 12, 2011 | 14.78 | 15.07 | 14.70 | 14.81 | 11,274,224 | +0.00(+0.00%) |
Apr 11, 2011 | 14.81 | 14.88 | 14.71 | 14.81 | 9,071,965 | -0.05(-0.36%) |
Apr 08, 2011 | 15.27 | 15.27 | 14.76 | 14.86 | 12,527,829 | -0.31(-2.07%) |
Apr 07, 2011 | 14.75 | 15.58 | 14.67 | 15.17 | 31,682,680 | -0.23(-1.47%) |
Apr 06, 2011 | 15.45 | 15.49 | 15.18 | 15.40 | 13,292,452 | -0.03(-0.17%) |
Apr 05, 2011 | 14.86 | 15.55 | 14.85 | 15.43 | 13,535,085 | +0.38(+2.53%) |
Apr 04, 2011 | 15.09 | 15.13 | 14.95 | 15.05 | 9,794,330 | +0.01(+0.06%) |
Apr 01, 2011 | 15.11 | 15.28 | 14.99 | 15.04 | 9,850,201 | -0.02(-0.13%) |
Mar 31, 2011 | 15.02 | 15.10 | 14.93 | 15.06 | 9,794,545 | +0.01(+0.09%) |
Mar 30, 2011 | 14.89 | 15.09 | 14.81 | 15.04 | 7,045,328 | +0.24(+1.62%) |
Mar 29, 2011 | 14.69 | 14.82 | 14.69 | 14.81 | 6,452,934 | +0.07(+0.50%) |
Mar 28, 2011 | 14.99 | 15.07 | 14.73 | 14.73 | 9,136,138 | -0.26(-1.73%) |
Mar 25, 2011 | 15.01 | 15.04 | 14.89 | 14.99 | 6,753,803 | +0.01(+0.09%) |
Mar 24, 2011 | 14.68 | 15.01 | 14.65 | 14.98 | 9,733,366 | +0.35(+2.36%) |
Mar 23, 2011 | 14.49 | 14.69 | 14.35 | 14.63 | 11,215,322 | +0.11(+0.78%) |
Mar 22, 2011 | 14.57 | 14.63 | 14.45 | 14.52 | 9,393,769 | -0.04(-0.27%) |
Mar 21, 2011 | 14.57 | 14.60 | 14.53 | 14.56 | 13,635,845 | +0.03(+0.18%) |
Mar 18, 2011 | 14.49 | 14.56 | 14.35 | 14.53 | 17,535,824 | +0.13(+0.88%) |
Mar 17, 2011 | 14.47 | 14.49 | 14.33 | 14.41 | 13,259,975 | +0.10(+0.70%) |
Mar 16, 2011 | 14.43 | 14.57 | 14.20 | 14.31 | 13,831,483 | -0.13(-0.87%) |
Mar 15, 2011 | 14.32 | 14.53 | 14.31 | 14.43 | 14,109,816 | -0.05(-0.32%) |
Mar 14, 2011 | 14.37 | 14.70 | 14.30 | 14.48 | 18,680,562 | -0.12(-0.82%) |
Mar 11, 2011 | 14.13 | 14.64 | 14.13 | 14.60 | 13,624,444 | +0.36(+2.52%) |
Mar 10, 2011 | 13.96 | 14.35 | 13.96 | 14.24 | 11,307,832 | -0.02(-0.14%) |
Mar 09, 2011 | 14.12 | 14.29 | 14.09 | 14.26 | 10,190,222 | +0.11(+0.75%) |
Mar 08, 2011 | 14.13 | 14.25 | 14.03 | 14.15 | 7,918,942 | +0.03(+0.19%) |
Mar 07, 2011 | 14.41 | 14.43 | 14.09 | 14.13 | 12,542,810 | -0.22(-1.53%) |
Mar 04, 2011 | 14.50 | 14.67 | 14.27 | 14.35 | 12,587,670 | -0.13(-0.87%) |
Mar 03, 2011 | 14.53 | 14.75 | 14.23 | 14.47 | 17,398,756 | -0.20(-1.36%) |
Mar 02, 2011 | 14.75 | 14.85 | 14.49 | 14.67 | 11,939,405 | -0.08(-0.54%) |