Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.19 | 18.37 | 17.92 | 17.92 | 14,932,148 | -0.18(-1.01%) |
May 23, 2011 | 17.80 | 18.31 | 17.76 | 18.10 | 14,912,387 | -0.03(-0.17%) |
May 20, 2011 | 18.56 | 18.57 | 18.05 | 18.13 | 16,778,784 | -0.55(-2.95%) |
May 19, 2011 | 18.83 | 19.00 | 18.49 | 18.68 | 17,079,886 | +0.19(+1.03%) |
May 18, 2011 | 18.04 | 18.55 | 17.96 | 18.49 | 14,697,874 | +0.51(+2.82%) |
May 17, 2011 | 17.83 | 18.12 | 17.64 | 17.98 | 16,277,012 | +0.22(+1.21%) |
May 16, 2011 | 17.97 | 18.09 | 17.70 | 17.77 | 19,691,526 | -0.25(-1.41%) |
May 13, 2011 | 17.80 | 18.26 | 17.75 | 18.02 | 14,315,816 | -0.10(-0.56%) |
May 12, 2011 | 17.92 | 18.26 | 17.64 | 18.12 | 21,469,560 | +0.16(+0.92%) |
May 11, 2011 | 18.01 | 18.29 | 17.65 | 17.96 | 52,021,584 | +1.29(+7.71%) |
May 10, 2011 | 16.69 | 16.84 | 16.60 | 16.67 | 14,733,651 | +0.09(+0.57%) |
May 09, 2011 | 16.46 | 16.66 | 16.26 | 16.58 | 13,110,654 | +0.06(+0.38%) |
May 06, 2011 | 16.91 | 16.98 | 16.43 | 16.52 | 16,039,640 | -0.17(-1.02%) |
May 05, 2011 | 16.13 | 17.02 | 16.06 | 16.69 | 27,384,354 | +0.60(+3.74%) |
May 04, 2011 | 15.83 | 16.18 | 15.71 | 16.09 | 22,746,596 | +0.27(+1.68%) |
May 03, 2011 | 15.27 | 15.84 | 15.27 | 15.82 | 19,028,930 | +0.51(+3.31%) |
May 02, 2011 | 15.30 | 15.32 | 15.27 | 15.31 | 13,932,248 | +0.17(+1.13%) |
Apr 29, 2011 | 15.30 | 15.37 | 15.11 | 15.14 | 9,847,884 | -0.19(-1.24%) |
Apr 28, 2011 | 15.61 | 15.67 | 15.22 | 15.33 | 12,354,490 | -0.23(-1.47%) |
Apr 27, 2011 | 15.57 | 15.83 | 15.43 | 15.56 | 18,049,412 | +0.05(+0.33%) |
Apr 26, 2011 | 15.28 | 15.52 | 15.14 | 15.51 | 15,973,310 | +0.32(+2.08%) |
Apr 25, 2011 | 15.20 | 15.25 | 15.05 | 15.19 | 8,654,034 | -0.11(-0.70%) |
Apr 21, 2011 | 15.57 | 15.63 | 15.28 | 15.30 | 9,326,992 | -0.22(-1.43%) |
Apr 20, 2011 | 15.36 | 15.57 | 15.23 | 15.52 | 16,281,413 | +0.37(+2.47%) |
Apr 19, 2011 | 15.15 | 15.21 | 14.99 | 15.15 | 9,469,390 | +0.00(+0.00%) |
Apr 18, 2011 | 15.17 | 15.31 | 14.96 | 15.15 | 13,393,781 | -0.30(-1.97%) |
Apr 15, 2011 | 15.56 | 15.64 | 15.41 | 15.45 | 14,007,173 | -0.03(-0.16%) |
Apr 14, 2011 | 15.55 | 15.55 | 15.31 | 15.48 | 11,273,046 | -0.15(-0.97%) |
Apr 13, 2011 | 15.79 | 15.88 | 15.45 | 15.63 | 13,670,698 | -0.02(-0.12%) |
Apr 12, 2011 | 15.64 | 16.10 | 15.60 | 15.65 | 17,457,178 | -0.18(-1.12%) |
Apr 11, 2011 | 15.71 | 15.99 | 15.69 | 15.83 | 11,949,910 | +0.10(+0.64%) |
Apr 08, 2011 | 16.05 | 16.10 | 15.56 | 15.72 | 11,993,469 | -0.36(-2.24%) |
Apr 07, 2011 | 16.28 | 16.46 | 15.20 | 16.09 | 20,478,518 | +0.13(+0.83%) |
Apr 06, 2011 | 15.74 | 16.03 | 15.64 | 15.95 | 19,913,780 | +0.37(+2.40%) |
Apr 05, 2011 | 15.10 | 15.69 | 15.02 | 15.58 | 20,135,238 | +0.42(+2.80%) |
Apr 04, 2011 | 15.48 | 15.53 | 15.10 | 15.15 | 6,854,415 | -0.27(-1.72%) |
Apr 01, 2011 | 15.50 | 15.72 | 15.32 | 15.42 | 10,059,710 | +0.06(+0.37%) |
Mar 31, 2011 | 15.29 | 15.38 | 14.87 | 15.36 | 13,944,075 | +0.01(+0.08%) |
Mar 30, 2011 | 15.35 | 15.35 | 15.35 | 15.35 | 14,652,352 | +0.38(+2.54%) |
Mar 29, 2011 | 14.62 | 15.10 | 14.60 | 14.97 | 11,541,321 | +0.30(+2.07%) |
Mar 28, 2011 | 14.86 | 15.05 | 14.65 | 14.67 | 8,080,483 | -0.17(-1.15%) |
Mar 25, 2011 | 14.61 | 14.99 | 14.55 | 14.84 | 12,412,787 | +0.23(+1.60%) |
Mar 24, 2011 | 14.60 | 14.69 | 14.36 | 14.60 | 12,151,029 | +0.07(+0.48%) |
Mar 23, 2011 | 14.41 | 14.58 | 14.25 | 14.53 | 9,387,928 | +0.05(+0.35%) |
Mar 22, 2011 | 14.85 | 14.85 | 14.46 | 14.48 | 10,120,061 | -0.34(-2.31%) |
Mar 21, 2011 | 14.74 | 14.84 | 14.74 | 14.82 | 10,224,602 | +0.27(+1.83%) |
Mar 18, 2011 | 14.84 | 14.88 | 14.41 | 14.56 | 15,537,130 | -0.08(-0.52%) |
Mar 17, 2011 | 14.95 | 15.12 | 14.61 | 14.63 | 11,752,880 | -0.05(-0.35%) |
Mar 16, 2011 | 14.72 | 14.80 | 14.43 | 14.69 | 16,908,170 | -0.04(-0.26%) |
Mar 15, 2011 | 14.59 | 14.82 | 14.57 | 14.72 | 10,559,019 | -0.14(-0.94%) |
Mar 14, 2011 | 14.90 | 15.12 | 14.62 | 14.86 | 8,201,665 | -0.17(-1.14%) |
Mar 11, 2011 | 14.89 | 15.15 | 14.74 | 15.03 | 10,298,612 | +0.12(+0.81%) |
Mar 10, 2011 | 15.00 | 15.15 | 14.86 | 14.91 | 10,619,788 | -0.30(-1.99%) |
Mar 09, 2011 | 14.76 | 15.35 | 14.64 | 15.22 | 14,806,558 | +0.45(+3.04%) |
Mar 08, 2011 | 14.83 | 14.93 | 14.64 | 14.77 | 12,834,796 | +0.07(+0.47%) |
Mar 07, 2011 | 14.76 | 14.84 | 14.57 | 14.70 | 13,086,253 | -0.06(-0.43%) |
Mar 04, 2011 | 14.87 | 15.05 | 14.52 | 14.76 | 14,746,650 | -0.03(-0.21%) |
Mar 03, 2011 | 15.20 | 15.22 | 14.78 | 14.79 | 17,284,580 | -0.11(-0.72%) |
Mar 02, 2011 | 14.72 | 14.91 | 14.50 | 14.90 | 17,281,376 | +0.15(+1.03%) |