Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.11 | 16.41 | 16.05 | 16.14 | 23,150,510 | +0.08(+0.47%) |
May 23, 2011 | 16.05 | 16.17 | 16.00 | 16.06 | 19,250,488 | -0.24(-1.47%) |
May 20, 2011 | 16.32 | 16.44 | 16.15 | 16.30 | 23,582,606 | -0.05(-0.31%) |
May 19, 2011 | 16.05 | 16.49 | 16.04 | 16.35 | 39,910,600 | +0.39(+2.44%) |
May 18, 2011 | 16.07 | 16.16 | 15.75 | 15.96 | 25,649,560 | -0.04(-0.25%) |
May 17, 2011 | 15.88 | 16.07 | 15.72 | 16.00 | 31,205,124 | +0.19(+1.20%) |
May 16, 2011 | 16.68 | 16.69 | 15.63 | 15.81 | 62,071,824 | -0.74(-4.47%) |
May 13, 2011 | 16.14 | 16.84 | 15.96 | 16.55 | 120,057,584 | -0.62(-3.61%) |
May 12, 2011 | 17.12 | 17.81 | 16.93 | 17.17 | 52,275,784 | -0.03(-0.17%) |
May 11, 2011 | 18.45 | 18.61 | 16.74 | 17.20 | 131,183,400 | -1.35(-7.28%) |
May 10, 2011 | 18.67 | 18.70 | 18.42 | 18.55 | 18,507,072 | -0.01(-0.05%) |
May 09, 2011 | 18.60 | 18.84 | 18.54 | 18.56 | 15,595,565 | -0.09(-0.48%) |
May 06, 2011 | 18.59 | 18.80 | 18.38 | 18.65 | 29,694,530 | +0.22(+1.19%) |
May 05, 2011 | 18.12 | 18.56 | 18.05 | 18.43 | 30,788,384 | +0.23(+1.26%) |
May 04, 2011 | 17.99 | 18.38 | 17.96 | 18.20 | 23,584,648 | +0.28(+1.56%) |
May 03, 2011 | 18.23 | 18.64 | 17.88 | 17.92 | 32,622,632 | -0.22(-1.21%) |
May 02, 2011 | 18.14 | 18.34 | 17.57 | 18.14 | 44,030,592 | +0.44(+2.49%) |
Apr 29, 2011 | 17.46 | 17.77 | 17.36 | 17.70 | 30,783,842 | +0.19(+1.09%) |
Apr 28, 2011 | 17.22 | 17.53 | 17.17 | 17.51 | 14,414,622 | +0.25(+1.45%) |
Apr 27, 2011 | 17.30 | 17.43 | 17.18 | 17.26 | 16,659,333 | -0.02(-0.12%) |
Apr 26, 2011 | 17.11 | 17.37 | 17.02 | 17.28 | 20,055,992 | +0.17(+0.99%) |
Apr 25, 2011 | 17.21 | 17.30 | 16.90 | 17.11 | 17,771,406 | +0.26(+1.54%) |
Apr 21, 2011 | 16.93 | 16.94 | 16.74 | 16.85 | 13,986,685 | -0.02(-0.12%) |
Apr 20, 2011 | 16.70 | 17.23 | 16.59 | 16.87 | 34,310,400 | +0.75(+4.66%) |
Apr 19, 2011 | 16.21 | 16.36 | 16.08 | 16.12 | 31,499,232 | -0.22(-1.38%) |
Apr 18, 2011 | 16.35 | 16.44 | 16.06 | 16.34 | 21,935,604 | -0.28(-1.65%) |
Apr 15, 2011 | 16.64 | 16.78 | 16.54 | 16.62 | 14,757,143 | -0.07(-0.42%) |
Apr 14, 2011 | 16.55 | 16.82 | 16.43 | 16.69 | 16,595,432 | +0.05(+0.30%) |
Apr 13, 2011 | 16.43 | 16.69 | 16.43 | 16.64 | 16,699,863 | +0.28(+1.71%) |
Apr 12, 2011 | 16.55 | 16.64 | 16.29 | 16.36 | 20,167,912 | -0.23(-1.39%) |
Apr 11, 2011 | 16.91 | 16.96 | 16.37 | 16.59 | 34,841,836 | -0.18(-1.07%) |
Apr 08, 2011 | 17.08 | 17.11 | 16.77 | 16.77 | 13,118,860 | -0.23(-1.35%) |
Apr 07, 2011 | 16.91 | 17.10 | 16.79 | 17.00 | 12,778,605 | -0.05(-0.29%) |
Apr 06, 2011 | 17.17 | 17.20 | 16.94 | 17.05 | 13,298,615 | -0.06(-0.35%) |
Apr 05, 2011 | 16.81 | 17.29 | 16.79 | 17.11 | 18,464,420 | +0.24(+1.42%) |
Apr 04, 2011 | 16.90 | 17.05 | 16.81 | 16.87 | 9,568,117 | +0.03(+0.18%) |
Apr 01, 2011 | 16.83 | 16.98 | 16.72 | 16.84 | 12,487,345 | +0.16(+0.96%) |
Mar 31, 2011 | 16.71 | 16.88 | 16.65 | 16.68 | 15,131,404 | -0.06(-0.36%) |
Mar 30, 2011 | 16.83 | 16.92 | 16.68 | 16.74 | 12,944,523 | -0.01(-0.06%) |
Mar 29, 2011 | 16.60 | 16.77 | 16.53 | 16.75 | 10,041,057 | +0.17(+1.03%) |
Mar 28, 2011 | 17.01 | 17.06 | 16.57 | 16.58 | 16,065,389 | -0.38(-2.24%) |
Mar 25, 2011 | 16.94 | 17.05 | 16.70 | 16.96 | 21,047,284 | +0.13(+0.77%) |
Mar 24, 2011 | 16.19 | 16.91 | 16.17 | 16.83 | 18,853,120 | +0.70(+4.34%) |
Mar 23, 2011 | 16.30 | 16.34 | 15.98 | 16.13 | 30,829,960 | -0.23(-1.38%) |
Mar 22, 2011 | 16.29 | 16.48 | 16.16 | 16.36 | 30,692,308 | +0.07(+0.41%) |
Mar 21, 2011 | 16.46 | 16.50 | 16.16 | 16.29 | 20,613,648 | +0.26(+1.62%) |
Mar 18, 2011 | 16.10 | 16.19 | 16.01 | 16.03 | 26,660,302 | +0.17(+1.07%) |
Mar 17, 2011 | 16.16 | 16.42 | 15.81 | 15.86 | 37,548,776 | -0.05(-0.30%) |
Mar 16, 2011 | 16.33 | 16.48 | 15.85 | 15.91 | 38,356,116 | -0.42(-2.59%) |
Mar 15, 2011 | 16.66 | 16.68 | 16.04 | 16.33 | 51,504,000 | -0.98(-5.66%) |
Mar 14, 2011 | 17.24 | 17.44 | 17.09 | 17.31 | 21,615,294 | -0.11(-0.63%) |
Mar 11, 2011 | 17.00 | 17.54 | 17.00 | 17.42 | 19,455,986 | +0.36(+2.11%) |
Mar 10, 2011 | 17.30 | 17.39 | 16.93 | 17.06 | 25,659,688 | -0.59(-3.34%) |
Mar 09, 2011 | 16.89 | 17.70 | 16.85 | 17.65 | 33,790,312 | +0.71(+4.19%) |
Mar 08, 2011 | 16.74 | 17.02 | 16.72 | 16.94 | 12,717,192 | +0.24(+1.44%) |
Mar 07, 2011 | 17.07 | 17.15 | 16.49 | 16.70 | 18,770,756 | -0.38(-2.24%) |
Mar 04, 2011 | 16.75 | 17.20 | 16.72 | 17.08 | 20,275,512 | +0.22(+1.32%) |
Mar 03, 2011 | 16.85 | 17.05 | 16.76 | 16.86 | 35,199,696 | +0.23(+1.38%) |
Mar 02, 2011 | 16.65 | 16.85 | 16.60 | 16.63 | 24,521,060 | +0.53(+3.29%) |