Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.50 | 14.54 | 14.20 | 14.24 | 50,936,080 | -0.27(-1.84%) |
Apr 28, 2011 | 14.36 | 14.75 | 14.30 | 14.51 | 28,887,366 | -0.12(-0.83%) |
Apr 27, 2011 | 14.48 | 14.67 | 14.45 | 14.63 | 23,292,102 | +0.23(+1.61%) |
Apr 26, 2011 | 14.60 | 14.66 | 14.31 | 14.40 | 17,696,810 | -0.11(-0.73%) |
Apr 25, 2011 | 14.55 | 14.60 | 14.41 | 14.51 | 10,364,263 | -0.05(-0.35%) |
Apr 21, 2011 | 14.44 | 14.65 | 14.43 | 14.56 | 16,462,099 | +0.04(+0.30%) |
Apr 20, 2011 | 14.38 | 14.56 | 14.37 | 14.51 | 16,646,440 | +0.29(+2.02%) |
Apr 19, 2011 | 14.09 | 14.28 | 14.06 | 14.23 | 13,438,334 | +0.14(+0.98%) |
Apr 18, 2011 | 14.09 | 14.12 | 13.77 | 14.09 | 14,148,744 | -0.22(-1.57%) |
Apr 15, 2011 | 14.16 | 14.32 | 14.01 | 14.31 | 16,182,899 | +0.16(+1.14%) |
Apr 14, 2011 | 13.94 | 14.15 | 13.89 | 14.15 | 12,450,242 | +0.06(+0.45%) |
Apr 13, 2011 | 14.14 | 14.23 | 14.02 | 14.09 | 11,601,194 | +0.01(+0.11%) |
Apr 12, 2011 | 13.86 | 14.10 | 13.86 | 14.07 | 13,231,001 | +0.11(+0.79%) |
Apr 11, 2011 | 14.12 | 14.24 | 13.85 | 13.96 | 12,174,680 | -0.11(-0.78%) |
Apr 08, 2011 | 14.18 | 14.30 | 13.93 | 14.07 | 13,997,948 | -0.05(-0.36%) |
Apr 07, 2011 | 14.23 | 14.34 | 14.02 | 14.12 | 15,186,244 | -0.19(-1.35%) |
Apr 06, 2011 | 14.42 | 14.51 | 14.18 | 14.32 | 10,208,264 | -0.00(-0.03%) |
Apr 05, 2011 | 14.40 | 14.44 | 14.24 | 14.32 | 13,661,302 | -0.13(-0.90%) |
Apr 04, 2011 | 14.70 | 14.79 | 14.39 | 14.45 | 13,835,247 | -0.20(-1.40%) |
Apr 01, 2011 | 14.66 | 14.82 | 14.58 | 14.66 | 13,903,441 | +0.12(+0.81%) |
Mar 31, 2011 | 14.42 | 14.57 | 14.36 | 14.54 | 16,212,977 | +0.09(+0.63%) |
Mar 30, 2011 | 14.62 | 14.63 | 14.36 | 14.45 | 15,167,781 | -0.06(-0.38%) |
Mar 29, 2011 | 14.42 | 14.62 | 14.33 | 14.50 | 15,318,765 | -0.01(-0.05%) |
Mar 28, 2011 | 14.55 | 14.60 | 14.34 | 14.51 | 18,194,994 | -0.01(-0.05%) |
Mar 25, 2011 | 14.86 | 14.87 | 14.48 | 14.52 | 17,133,852 | -0.27(-1.81%) |
Mar 24, 2011 | 14.49 | 14.89 | 14.31 | 14.79 | 40,300,964 | +0.35(+2.43%) |
Mar 23, 2011 | 13.75 | 14.48 | 13.67 | 14.44 | 29,176,240 | +0.68(+4.98%) |
Mar 22, 2011 | 13.87 | 13.87 | 13.69 | 13.75 | 15,358,380 | -0.14(-1.02%) |
Mar 21, 2011 | 13.93 | 13.99 | 13.83 | 13.89 | 12,926,146 | +0.14(+1.00%) |
Mar 18, 2011 | 13.98 | 14.04 | 13.70 | 13.75 | 29,695,252 | -0.05(-0.37%) |
Mar 17, 2011 | 14.00 | 14.03 | 13.79 | 13.81 | 16,344,571 | +0.04(+0.26%) |
Mar 16, 2011 | 13.73 | 14.00 | 13.72 | 13.77 | 24,692,912 | -0.28(-2.02%) |
Mar 15, 2011 | 13.67 | 14.15 | 13.64 | 14.05 | 22,828,792 | -0.00(-0.03%) |
Mar 14, 2011 | 14.29 | 14.37 | 13.97 | 14.06 | 31,760,566 | -0.33(-2.27%) |
Mar 11, 2011 | 14.68 | 14.80 | 14.29 | 14.38 | 38,743,404 | -0.55(-3.71%) |
Mar 10, 2011 | 14.59 | 15.03 | 14.53 | 14.94 | 91,761,680 | +1.35(+9.93%) |
Mar 09, 2011 | 13.36 | 13.61 | 13.27 | 13.59 | 21,259,268 | +0.21(+1.56%) |
Mar 08, 2011 | 13.27 | 13.50 | 13.22 | 13.38 | 21,570,346 | +0.16(+1.22%) |
Mar 07, 2011 | 13.38 | 13.69 | 13.11 | 13.22 | 33,633,912 | +0.19(+1.45%) |
Mar 04, 2011 | 12.94 | 13.05 | 12.83 | 13.03 | 20,639,962 | +0.04(+0.33%) |
Mar 03, 2011 | 12.78 | 13.09 | 12.78 | 12.99 | 16,657,504 | +0.31(+2.45%) |
Mar 02, 2011 | 12.70 | 12.74 | 12.48 | 12.68 | 20,655,594 | -0.07(-0.52%) |
Mar 01, 2011 | 13.07 | 13.13 | 12.68 | 12.74 | 26,015,252 | -0.23(-1.79%) |
Feb 28, 2011 | 12.90 | 13.00 | 12.82 | 12.98 | 22,909,306 | +0.19(+1.48%) |
Feb 25, 2011 | 12.63 | 12.86 | 12.59 | 12.79 | 24,559,680 | +0.23(+1.85%) |
Feb 24, 2011 | 12.51 | 12.58 | 12.26 | 12.55 | 23,963,260 | +0.00(+0.00%) |
Feb 23, 2011 | 12.89 | 12.89 | 12.35 | 12.55 | 21,197,454 | -0.34(-2.62%) |
Feb 22, 2011 | 13.25 | 13.35 | 12.85 | 12.89 | 19,191,586 | -0.48(-3.62%) |
Feb 18, 2011 | 13.16 | 13.39 | 13.09 | 13.38 | 20,183,862 | +0.20(+1.50%) |
Feb 17, 2011 | 13.16 | 13.25 | 13.09 | 13.18 | 12,443,271 | -0.03(-0.21%) |
Feb 16, 2011 | 13.10 | 13.25 | 13.03 | 13.21 | 13,561,838 | +0.15(+1.18%) |
Feb 15, 2011 | 13.15 | 13.20 | 13.04 | 13.05 | 14,401,193 | -0.16(-1.19%) |
Feb 14, 2011 | 13.14 | 13.29 | 13.06 | 13.21 | 20,284,146 | +0.09(+0.69%) |
Feb 11, 2011 | 12.98 | 13.13 | 12.89 | 13.12 | 15,579,355 | +0.07(+0.57%) |
Feb 10, 2011 | 12.94 | 13.09 | 12.89 | 13.05 | 22,691,526 | +0.07(+0.53%) |
Feb 09, 2011 | 12.98 | 13.04 | 12.90 | 12.98 | 11,012,198 | -0.05(-0.41%) |
Feb 08, 2011 | 12.68 | 13.06 | 12.68 | 13.03 | 17,239,446 | +0.30(+2.38%) |
Feb 07, 2011 | 12.79 | 12.88 | 12.68 | 12.73 | 15,657,166 | -0.04(-0.29%) |
Feb 04, 2011 | 12.67 | 12.83 | 12.56 | 12.77 | 18,365,006 | +0.08(+0.66%) |
Feb 03, 2011 | 12.63 | 12.74 | 12.56 | 12.68 | 16,309,660 | +0.06(+0.50%) |
Feb 02, 2011 | 12.60 | 12.64 | 12.41 | 12.62 | 16,713,482 | -0.02(-0.16%) |