Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.17 | 18.36 | 17.90 | 17.90 | 14,945,105 | -0.18(-1.01%) |
May 23, 2011 | 17.78 | 18.29 | 17.75 | 18.08 | 14,925,327 | -0.03(-0.17%) |
May 20, 2011 | 18.55 | 18.56 | 18.04 | 18.11 | 16,793,344 | -0.55(-2.95%) |
May 19, 2011 | 18.82 | 18.98 | 18.47 | 18.67 | 17,094,706 | +0.19(+1.03%) |
May 18, 2011 | 18.03 | 18.53 | 17.94 | 18.48 | 14,710,627 | +0.51(+2.82%) |
May 17, 2011 | 17.82 | 18.11 | 17.63 | 17.97 | 16,291,135 | +0.22(+1.21%) |
May 16, 2011 | 17.95 | 18.08 | 17.68 | 17.75 | 19,708,612 | -0.25(-1.41%) |
May 13, 2011 | 17.79 | 18.24 | 17.74 | 18.01 | 14,328,238 | -0.10(-0.56%) |
May 12, 2011 | 17.90 | 18.25 | 17.62 | 18.11 | 21,488,190 | +0.16(+0.92%) |
May 11, 2011 | 17.99 | 18.27 | 17.63 | 17.94 | 52,066,724 | +1.28(+7.71%) |
May 10, 2011 | 16.67 | 16.82 | 16.58 | 16.66 | 14,746,436 | +0.09(+0.57%) |
May 09, 2011 | 16.44 | 16.64 | 16.25 | 16.56 | 13,122,031 | +0.06(+0.38%) |
May 06, 2011 | 16.89 | 16.97 | 16.41 | 16.50 | 16,053,557 | -0.17(-1.02%) |
May 05, 2011 | 16.12 | 17.01 | 16.05 | 16.67 | 27,408,116 | +0.60(+3.74%) |
May 04, 2011 | 15.82 | 16.17 | 15.69 | 16.07 | 22,766,334 | +0.27(+1.68%) |
May 03, 2011 | 15.26 | 15.83 | 15.26 | 15.81 | 19,045,442 | +0.51(+3.31%) |
May 02, 2011 | 15.29 | 15.31 | 15.26 | 15.30 | 13,944,337 | +0.17(+1.13%) |
Apr 29, 2011 | 15.29 | 15.36 | 15.10 | 15.13 | 9,856,429 | -0.19(-1.24%) |
Apr 28, 2011 | 15.60 | 15.65 | 15.20 | 15.32 | 12,365,210 | -0.23(-1.47%) |
Apr 27, 2011 | 15.55 | 15.81 | 15.42 | 15.55 | 18,065,072 | +0.05(+0.33%) |
Apr 26, 2011 | 15.27 | 15.51 | 15.13 | 15.50 | 15,987,170 | +0.32(+2.08%) |
Apr 25, 2011 | 15.19 | 15.24 | 15.04 | 15.18 | 8,661,543 | -0.11(-0.70%) |
Apr 21, 2011 | 15.56 | 15.62 | 15.27 | 15.29 | 9,335,085 | -0.22(-1.43%) |
Apr 20, 2011 | 15.35 | 15.55 | 15.22 | 15.51 | 16,295,540 | +0.37(+2.47%) |
Apr 19, 2011 | 15.13 | 15.20 | 14.98 | 15.13 | 9,477,606 | +0.00(+0.00%) |
Apr 18, 2011 | 15.16 | 15.30 | 14.95 | 15.13 | 13,405,403 | -0.30(-1.97%) |
Apr 15, 2011 | 15.55 | 15.62 | 15.40 | 15.44 | 14,019,327 | -0.03(-0.16%) |
Apr 14, 2011 | 15.54 | 15.54 | 15.29 | 15.46 | 11,282,828 | -0.15(-0.97%) |
Apr 13, 2011 | 15.77 | 15.87 | 15.44 | 15.62 | 13,682,560 | -0.02(-0.12%) |
Apr 12, 2011 | 15.62 | 16.09 | 15.58 | 15.63 | 17,472,326 | -0.18(-1.12%) |
Apr 11, 2011 | 15.69 | 15.98 | 15.68 | 15.81 | 11,960,279 | +0.10(+0.64%) |
Apr 08, 2011 | 16.03 | 16.08 | 15.55 | 15.71 | 12,003,876 | -0.36(-2.24%) |
Apr 07, 2011 | 16.26 | 16.44 | 15.19 | 16.07 | 20,496,286 | +0.13(+0.83%) |
Apr 06, 2011 | 15.72 | 16.02 | 15.63 | 15.94 | 19,931,060 | +0.37(+2.40%) |
Apr 05, 2011 | 15.09 | 15.67 | 15.00 | 15.57 | 20,152,708 | +0.42(+2.80%) |
Apr 04, 2011 | 15.47 | 15.51 | 15.09 | 15.14 | 6,860,362 | -0.27(-1.73%) |
Apr 01, 2011 | 15.49 | 15.70 | 15.31 | 15.41 | 10,068,439 | +0.06(+0.37%) |
Mar 31, 2011 | 15.27 | 15.37 | 14.86 | 15.35 | 13,956,175 | +0.01(+0.08%) |
Mar 30, 2011 | 15.34 | 15.34 | 15.34 | 15.34 | 14,665,066 | +0.38(+2.54%) |
Mar 29, 2011 | 14.61 | 15.08 | 14.58 | 14.96 | 11,551,336 | +0.30(+2.07%) |
Mar 28, 2011 | 14.85 | 15.03 | 14.63 | 14.65 | 8,087,495 | -0.17(-1.15%) |
Mar 25, 2011 | 14.60 | 14.97 | 14.53 | 14.82 | 12,423,558 | +0.23(+1.60%) |
Mar 24, 2011 | 14.59 | 14.68 | 14.34 | 14.59 | 12,161,573 | +0.07(+0.48%) |
Mar 23, 2011 | 14.40 | 14.56 | 14.24 | 14.52 | 9,396,074 | +0.05(+0.35%) |
Mar 22, 2011 | 14.84 | 14.84 | 14.45 | 14.47 | 10,128,842 | -0.34(-2.31%) |
Mar 21, 2011 | 14.73 | 14.82 | 14.72 | 14.81 | 10,233,474 | +0.27(+1.83%) |
Mar 18, 2011 | 14.83 | 14.87 | 14.39 | 14.55 | 15,550,611 | -0.08(-0.52%) |
Mar 17, 2011 | 14.94 | 15.10 | 14.60 | 14.62 | 11,763,078 | -0.05(-0.34%) |
Mar 16, 2011 | 14.71 | 14.79 | 14.41 | 14.67 | 16,922,842 | -0.04(-0.26%) |
Mar 15, 2011 | 14.58 | 14.81 | 14.56 | 14.71 | 10,568,181 | -0.14(-0.94%) |
Mar 14, 2011 | 14.89 | 15.11 | 14.60 | 14.85 | 8,208,781 | -0.17(-1.14%) |
Mar 11, 2011 | 14.88 | 15.14 | 14.72 | 15.02 | 10,307,548 | +0.12(+0.81%) |
Mar 10, 2011 | 14.98 | 15.13 | 14.84 | 14.90 | 10,629,003 | -0.30(-1.99%) |
Mar 09, 2011 | 14.75 | 15.34 | 14.62 | 15.20 | 14,819,405 | +0.45(+3.04%) |
Mar 08, 2011 | 14.82 | 14.92 | 14.63 | 14.76 | 12,845,932 | +0.07(+0.47%) |
Mar 07, 2011 | 14.74 | 14.83 | 14.56 | 14.69 | 13,097,607 | -0.06(-0.43%) |
Mar 04, 2011 | 14.86 | 15.03 | 14.50 | 14.75 | 14,759,445 | -0.03(-0.21%) |
Mar 03, 2011 | 15.19 | 15.20 | 14.77 | 14.78 | 17,299,576 | -0.11(-0.72%) |
Mar 02, 2011 | 14.71 | 14.90 | 14.48 | 14.89 | 17,296,370 | +0.15(+1.03%) |