Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.20 | 14.20 | 14.02 | 14.03 | 11,973,613 | -0.12(-0.86%) |
May 23, 2011 | 14.17 | 14.23 | 14.12 | 14.15 | 6,804,155 | -0.12(-0.81%) |
May 20, 2011 | 14.21 | 14.31 | 14.13 | 14.26 | 8,033,419 | +0.05(+0.32%) |
May 19, 2011 | 14.20 | 14.26 | 14.15 | 14.22 | 6,185,615 | +0.02(+0.14%) |
May 18, 2011 | 14.19 | 14.23 | 14.07 | 14.20 | 8,223,949 | -0.02(-0.14%) |
May 17, 2011 | 13.99 | 14.23 | 13.92 | 14.22 | 13,013,999 | +0.22(+1.59%) |
May 16, 2011 | 14.08 | 14.14 | 13.96 | 14.00 | 8,668,689 | -0.09(-0.64%) |
May 13, 2011 | 14.15 | 14.17 | 13.98 | 14.09 | 11,171,871 | -0.05(-0.36%) |
May 12, 2011 | 14.02 | 14.15 | 13.99 | 14.14 | 7,204,080 | +0.12(+0.86%) |
May 11, 2011 | 14.01 | 14.09 | 13.89 | 14.02 | 9,712,550 | +0.01(+0.07%) |
May 10, 2011 | 13.84 | 14.09 | 13.81 | 14.01 | 15,538,051 | +0.21(+1.50%) |
May 09, 2011 | 13.89 | 13.92 | 13.72 | 13.80 | 11,980,878 | -0.09(-0.62%) |
May 06, 2011 | 14.02 | 14.10 | 13.83 | 13.89 | 9,639,306 | +0.07(+0.51%) |
May 05, 2011 | 13.87 | 13.92 | 13.64 | 13.81 | 12,323,552 | -0.09(-0.62%) |
May 04, 2011 | 13.88 | 13.93 | 13.78 | 13.90 | 24,600,962 | +0.05(+0.36%) |
May 03, 2011 | 13.89 | 14.04 | 13.76 | 13.85 | 16,588,508 | -0.01(-0.04%) |
May 02, 2011 | 13.86 | 13.88 | 13.84 | 13.86 | 9,886,255 | +0.02(+0.15%) |
Apr 29, 2011 | 13.84 | 13.90 | 13.73 | 13.84 | 19,905,220 | +0.00(+0.00%) |
Apr 28, 2011 | 13.83 | 13.88 | 13.73 | 13.84 | 13,971,474 | +0.03(+0.22%) |
Apr 27, 2011 | 13.71 | 13.86 | 13.69 | 13.80 | 12,610,011 | +0.12(+0.88%) |
Apr 26, 2011 | 13.67 | 13.70 | 13.61 | 13.68 | 12,316,992 | +0.09(+0.67%) |
Apr 25, 2011 | 13.54 | 13.65 | 13.53 | 13.59 | 7,863,344 | +0.03(+0.19%) |
Apr 21, 2011 | 13.65 | 13.65 | 13.49 | 13.57 | 10,323,408 | -0.06(-0.41%) |
Apr 20, 2011 | 13.60 | 13.66 | 13.57 | 13.62 | 12,980,679 | +0.13(+0.93%) |
Apr 19, 2011 | 13.54 | 13.55 | 13.43 | 13.50 | 14,925,881 | -0.04(-0.26%) |
Apr 18, 2011 | 13.51 | 13.62 | 13.36 | 13.53 | 14,360,570 | -0.09(-0.63%) |
Apr 15, 2011 | 13.54 | 13.65 | 13.51 | 13.62 | 15,205,468 | +0.13(+0.93%) |
Apr 14, 2011 | 13.45 | 13.50 | 13.36 | 13.49 | 14,699,777 | -0.02(-0.15%) |
Apr 13, 2011 | 13.53 | 13.56 | 13.39 | 13.51 | 31,175,486 | +0.41(+3.11%) |
Apr 12, 2011 | 12.92 | 13.56 | 12.86 | 13.11 | 201,542,608 | +0.15(+1.14%) |
Apr 11, 2011 | 12.79 | 13.02 | 12.73 | 12.96 | 30,645,100 | -0.09(-0.70%) |
Apr 08, 2011 | 12.97 | 13.05 | 12.93 | 13.05 | 7,104,126 | +0.10(+0.74%) |
Apr 07, 2011 | 12.91 | 12.96 | 12.86 | 12.95 | 5,711,534 | +0.06(+0.43%) |
Apr 06, 2011 | 12.91 | 13.00 | 12.89 | 12.90 | 6,690,983 | +0.01(+0.04%) |
Apr 05, 2011 | 13.00 | 13.02 | 12.85 | 12.89 | 8,508,251 | -0.13(-1.01%) |
Apr 04, 2011 | 13.06 | 13.11 | 12.94 | 13.02 | 14,105,777 | +0.06(+0.47%) |
Apr 01, 2011 | 12.87 | 12.99 | 12.79 | 12.96 | 16,714,414 | +0.20(+1.58%) |
Mar 31, 2011 | 12.66 | 12.78 | 12.58 | 12.76 | 8,061,277 | +0.08(+0.64%) |
Mar 30, 2011 | 12.68 | 12.68 | 12.68 | 12.68 | 10,458,273 | +0.17(+1.37%) |
Mar 29, 2011 | 12.38 | 12.53 | 12.34 | 12.51 | 5,813,861 | +0.14(+1.14%) |
Mar 28, 2011 | 12.39 | 12.48 | 12.36 | 12.37 | 9,397,007 | -0.03(-0.20%) |
Mar 25, 2011 | 12.38 | 12.42 | 12.36 | 12.39 | 10,058,912 | +0.06(+0.45%) |
Mar 24, 2011 | 12.34 | 12.40 | 12.28 | 12.34 | 6,427,215 | +0.03(+0.25%) |
Mar 23, 2011 | 12.36 | 12.38 | 12.27 | 12.31 | 7,615,599 | -0.04(-0.29%) |
Mar 22, 2011 | 12.47 | 12.50 | 12.33 | 12.34 | 9,663,724 | -0.11(-0.85%) |
Mar 21, 2011 | 12.48 | 12.50 | 12.41 | 12.45 | 5,669,685 | +0.05(+0.37%) |
Mar 18, 2011 | 12.51 | 12.59 | 12.32 | 12.40 | 11,323,058 | +0.09(+0.70%) |
Mar 17, 2011 | 12.42 | 12.42 | 12.16 | 12.32 | 16,780,728 | +0.04(+0.29%) |
Mar 16, 2011 | 12.39 | 12.45 | 12.24 | 12.28 | 13,157,092 | -0.12(-0.94%) |
Mar 15, 2011 | 12.46 | 12.73 | 12.38 | 12.40 | 11,261,107 | -0.33(-2.61%) |
Mar 14, 2011 | 12.64 | 12.75 | 12.59 | 12.73 | 18,559,720 | -0.01(-0.08%) |
Mar 11, 2011 | 12.84 | 12.89 | 12.61 | 12.74 | 7,259,231 | -0.09(-0.71%) |
Mar 10, 2011 | 12.95 | 12.98 | 12.82 | 12.83 | 8,847,470 | -0.17(-1.32%) |
Mar 09, 2011 | 12.89 | 13.02 | 12.82 | 13.00 | 12,685,726 | +0.12(+0.94%) |
Mar 08, 2011 | 13.00 | 13.01 | 12.87 | 12.88 | 9,491,775 | -0.06(-0.43%) |
Mar 07, 2011 | 12.84 | 12.95 | 12.79 | 12.94 | 16,537,852 | +0.22(+1.72%) |
Mar 04, 2011 | 12.78 | 12.78 | 12.52 | 12.72 | 14,033,095 | -0.08(-0.62%) |
Mar 03, 2011 | 12.96 | 13.01 | 12.73 | 12.80 | 11,545,486 | -0.01(-0.08%) |
Mar 02, 2011 | 12.68 | 13.03 | 12.63 | 12.81 | 21,041,874 | +0.42(+3.37%) |