Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.19 | 14.19 | 14.01 | 14.02 | 11,979,586 | -0.12(-0.86%) |
May 23, 2011 | 14.16 | 14.23 | 14.12 | 14.14 | 6,807,550 | -0.12(-0.81%) |
May 20, 2011 | 14.20 | 14.31 | 14.12 | 14.26 | 8,037,426 | +0.05(+0.32%) |
May 19, 2011 | 14.20 | 14.25 | 14.14 | 14.21 | 6,188,700 | +0.02(+0.14%) |
May 18, 2011 | 14.18 | 14.23 | 14.06 | 14.19 | 8,228,051 | -0.02(-0.14%) |
May 17, 2011 | 13.98 | 14.22 | 13.91 | 14.21 | 13,020,490 | +0.22(+1.59%) |
May 16, 2011 | 14.08 | 14.13 | 13.95 | 13.99 | 8,673,013 | -0.09(-0.64%) |
May 13, 2011 | 14.15 | 14.17 | 13.97 | 14.08 | 11,177,444 | -0.05(-0.36%) |
May 12, 2011 | 14.01 | 14.14 | 13.98 | 14.13 | 7,207,674 | +0.12(+0.86%) |
May 11, 2011 | 14.00 | 14.09 | 13.88 | 14.01 | 9,717,395 | +0.01(+0.07%) |
May 10, 2011 | 13.83 | 14.09 | 13.80 | 14.00 | 15,545,802 | +0.21(+1.50%) |
May 09, 2011 | 13.88 | 13.91 | 13.72 | 13.79 | 11,986,854 | -0.09(-0.62%) |
May 06, 2011 | 14.01 | 14.09 | 13.82 | 13.88 | 9,644,114 | +0.07(+0.51%) |
May 05, 2011 | 13.86 | 13.91 | 13.63 | 13.81 | 12,329,700 | -0.09(-0.62%) |
May 04, 2011 | 13.87 | 13.92 | 13.77 | 13.89 | 24,613,232 | +0.05(+0.36%) |
May 03, 2011 | 13.88 | 14.04 | 13.76 | 13.84 | 16,596,783 | -0.01(-0.04%) |
May 02, 2011 | 13.85 | 13.87 | 13.83 | 13.85 | 9,891,187 | +0.02(+0.15%) |
Apr 29, 2011 | 13.83 | 13.89 | 13.72 | 13.83 | 19,915,148 | +0.00(+0.00%) |
Apr 28, 2011 | 13.82 | 13.87 | 13.72 | 13.83 | 13,978,444 | +0.03(+0.22%) |
Apr 27, 2011 | 13.70 | 13.85 | 13.69 | 13.80 | 12,616,302 | +0.12(+0.88%) |
Apr 26, 2011 | 13.67 | 13.70 | 13.61 | 13.68 | 12,323,136 | +0.09(+0.67%) |
Apr 25, 2011 | 13.54 | 13.64 | 13.52 | 13.59 | 7,867,266 | +0.03(+0.19%) |
Apr 21, 2011 | 13.65 | 13.65 | 13.49 | 13.56 | 10,328,557 | -0.06(-0.41%) |
Apr 20, 2011 | 13.59 | 13.66 | 13.57 | 13.62 | 12,987,154 | +0.13(+0.93%) |
Apr 19, 2011 | 13.53 | 13.54 | 13.42 | 13.49 | 14,933,326 | -0.04(-0.26%) |
Apr 18, 2011 | 13.51 | 13.61 | 13.35 | 13.53 | 14,367,733 | -0.09(-0.63%) |
Apr 15, 2011 | 13.53 | 13.65 | 13.50 | 13.61 | 15,213,053 | +0.13(+0.93%) |
Apr 14, 2011 | 13.45 | 13.50 | 13.35 | 13.49 | 14,707,109 | -0.02(-0.15%) |
Apr 13, 2011 | 13.52 | 13.56 | 13.38 | 13.51 | 31,191,036 | +0.41(+3.11%) |
Apr 12, 2011 | 12.91 | 13.55 | 12.86 | 13.10 | 201,643,136 | +0.15(+1.14%) |
Apr 11, 2011 | 12.78 | 13.01 | 12.72 | 12.95 | 30,660,386 | -0.09(-0.70%) |
Apr 08, 2011 | 12.96 | 13.05 | 12.93 | 13.04 | 7,107,670 | +0.10(+0.74%) |
Apr 07, 2011 | 12.91 | 12.96 | 12.86 | 12.95 | 5,714,383 | +0.06(+0.43%) |
Apr 06, 2011 | 12.90 | 13.00 | 12.88 | 12.89 | 6,694,321 | +0.00(+0.04%) |
Apr 05, 2011 | 12.99 | 13.01 | 12.85 | 12.89 | 8,512,495 | -0.13(-1.01%) |
Apr 04, 2011 | 13.05 | 13.10 | 12.94 | 13.02 | 14,112,813 | +0.06(+0.47%) |
Apr 01, 2011 | 12.87 | 12.99 | 12.78 | 12.96 | 16,722,752 | +0.20(+1.58%) |
Mar 31, 2011 | 12.66 | 12.77 | 12.58 | 12.75 | 8,065,298 | +0.08(+0.64%) |
Mar 30, 2011 | 12.67 | 12.67 | 12.67 | 12.67 | 10,463,490 | +0.17(+1.37%) |
Mar 29, 2011 | 12.38 | 12.52 | 12.33 | 12.50 | 5,816,761 | +0.14(+1.14%) |
Mar 28, 2011 | 12.38 | 12.48 | 12.35 | 12.36 | 9,401,695 | -0.03(-0.20%) |
Mar 25, 2011 | 12.38 | 12.42 | 12.35 | 12.39 | 10,063,929 | +0.06(+0.45%) |
Mar 24, 2011 | 12.34 | 12.39 | 12.28 | 12.33 | 6,430,421 | +0.03(+0.25%) |
Mar 23, 2011 | 12.36 | 12.38 | 12.26 | 12.30 | 7,619,398 | -0.04(-0.29%) |
Mar 22, 2011 | 12.47 | 12.50 | 12.33 | 12.34 | 9,668,544 | -0.11(-0.85%) |
Mar 21, 2011 | 12.48 | 12.49 | 12.40 | 12.44 | 5,672,513 | +0.05(+0.37%) |
Mar 18, 2011 | 12.50 | 12.59 | 12.32 | 12.40 | 11,328,706 | +0.09(+0.70%) |
Mar 17, 2011 | 12.42 | 12.42 | 12.15 | 12.31 | 16,789,098 | +0.04(+0.29%) |
Mar 16, 2011 | 12.39 | 12.45 | 12.23 | 12.28 | 13,163,655 | -0.12(-0.94%) |
Mar 15, 2011 | 12.45 | 12.72 | 12.38 | 12.39 | 11,266,724 | -0.33(-2.62%) |
Mar 14, 2011 | 12.63 | 12.74 | 12.58 | 12.72 | 18,568,978 | -0.01(-0.08%) |
Mar 11, 2011 | 12.83 | 12.88 | 12.60 | 12.73 | 7,262,852 | -0.09(-0.71%) |
Mar 10, 2011 | 12.94 | 12.98 | 12.81 | 12.83 | 8,851,883 | -0.17(-1.32%) |
Mar 09, 2011 | 12.89 | 13.02 | 12.81 | 13.00 | 12,692,054 | +0.12(+0.94%) |
Mar 08, 2011 | 13.00 | 13.01 | 12.87 | 12.88 | 9,496,509 | -0.06(-0.43%) |
Mar 07, 2011 | 12.84 | 12.95 | 12.79 | 12.93 | 16,546,102 | +0.22(+1.72%) |
Mar 04, 2011 | 12.77 | 12.77 | 12.52 | 12.71 | 14,040,096 | -0.08(-0.62%) |
Mar 03, 2011 | 12.96 | 13.00 | 12.73 | 12.79 | 11,551,245 | -0.01(-0.08%) |
Mar 02, 2011 | 12.68 | 13.02 | 12.62 | 12.80 | 21,052,372 | +0.42(+3.37%) |