Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.30 | 15.48 | 14.99 | 15.05 | 12,610,235 | -0.05(-0.35%) |
May 23, 2011 | 14.98 | 15.12 | 14.69 | 15.11 | 12,800,424 | -0.07(-0.46%) |
May 20, 2011 | 15.45 | 15.47 | 15.10 | 15.18 | 17,526,208 | -0.27(-1.74%) |
May 19, 2011 | 15.60 | 15.64 | 15.27 | 15.45 | 12,531,559 | -0.04(-0.26%) |
May 18, 2011 | 15.21 | 15.62 | 15.21 | 15.49 | 18,230,542 | +0.40(+2.63%) |
May 17, 2011 | 15.17 | 15.40 | 14.91 | 15.09 | 21,874,928 | -0.19(-1.26%) |
May 16, 2011 | 15.47 | 15.75 | 15.24 | 15.28 | 14,051,200 | -0.23(-1.50%) |
May 13, 2011 | 15.65 | 15.86 | 15.39 | 15.52 | 16,037,782 | +0.09(+0.57%) |
May 12, 2011 | 15.62 | 15.64 | 15.22 | 15.43 | 19,032,922 | -0.31(-1.96%) |
May 11, 2011 | 16.40 | 16.55 | 15.70 | 15.74 | 25,348,076 | -0.83(-4.99%) |
May 10, 2011 | 16.28 | 16.69 | 16.17 | 16.56 | 22,233,084 | +0.47(+2.89%) |
May 09, 2011 | 15.61 | 16.14 | 15.61 | 16.10 | 16,244,890 | +0.52(+3.32%) |
May 06, 2011 | 15.53 | 16.01 | 15.44 | 15.58 | 15,787,240 | +0.28(+1.82%) |
May 05, 2011 | 15.33 | 15.56 | 14.98 | 15.30 | 19,696,888 | -0.22(-1.42%) |
May 04, 2011 | 15.81 | 15.81 | 15.20 | 15.52 | 23,022,564 | -0.30(-1.91%) |
May 03, 2011 | 16.28 | 16.28 | 15.70 | 15.82 | 13,895,486 | -0.45(-2.75%) |
May 02, 2011 | 16.25 | 16.31 | 16.18 | 16.27 | 12,568,959 | -0.19(-1.13%) |
Apr 29, 2011 | 16.35 | 16.51 | 16.32 | 16.46 | 11,499,093 | +0.09(+0.57%) |
Apr 28, 2011 | 16.25 | 16.53 | 16.04 | 16.36 | 12,996,180 | +0.08(+0.46%) |
Apr 27, 2011 | 16.64 | 16.64 | 15.94 | 16.29 | 24,306,158 | -0.01(-0.04%) |
Apr 26, 2011 | 17.04 | 17.18 | 16.19 | 16.29 | 36,518,984 | -0.63(-3.74%) |
Apr 25, 2011 | 16.85 | 16.96 | 16.58 | 16.93 | 21,124,222 | +0.05(+0.28%) |
Apr 21, 2011 | 16.59 | 16.92 | 16.54 | 16.88 | 17,227,414 | +0.38(+2.33%) |
Apr 20, 2011 | 16.35 | 16.54 | 16.26 | 16.50 | 17,738,250 | +0.37(+2.27%) |
Apr 19, 2011 | 15.67 | 16.16 | 15.57 | 16.13 | 23,542,026 | +0.38(+2.44%) |
Apr 18, 2011 | 15.79 | 15.87 | 15.50 | 15.75 | 14,384,954 | -0.27(-1.67%) |
Apr 15, 2011 | 16.12 | 16.17 | 15.90 | 16.02 | 12,453,825 | -0.03(-0.22%) |
Apr 14, 2011 | 16.11 | 16.15 | 15.77 | 16.05 | 16,325,225 | -0.23(-1.39%) |
Apr 13, 2011 | 15.98 | 16.35 | 15.89 | 16.28 | 18,156,742 | +0.48(+3.06%) |
Apr 12, 2011 | 15.86 | 16.22 | 15.64 | 15.79 | 24,740,172 | -0.23(-1.45%) |
Apr 11, 2011 | 16.35 | 16.61 | 16.00 | 16.03 | 21,189,382 | -0.37(-2.23%) |
Apr 08, 2011 | 16.89 | 16.98 | 16.11 | 16.39 | 33,159,400 | -0.47(-2.76%) |
Apr 07, 2011 | 17.22 | 17.25 | 16.67 | 16.86 | 20,130,342 | -0.48(-2.78%) |
Apr 06, 2011 | 17.88 | 18.10 | 17.29 | 17.34 | 21,983,844 | -0.40(-2.23%) |
Apr 05, 2011 | 17.62 | 17.85 | 17.49 | 17.74 | 17,658,320 | +0.25(+1.43%) |
Apr 04, 2011 | 17.54 | 17.61 | 17.41 | 17.49 | 12,153,574 | +0.03(+0.17%) |
Apr 01, 2011 | 17.48 | 17.60 | 17.32 | 17.46 | 15,252,106 | +0.12(+0.67%) |
Mar 31, 2011 | 17.56 | 17.84 | 17.33 | 17.34 | 19,293,348 | -0.53(-2.96%) |
Mar 30, 2011 | 17.87 | 17.87 | 17.87 | 17.87 | 20,023,944 | +0.17(+0.95%) |
Mar 29, 2011 | 17.35 | 17.72 | 17.03 | 17.70 | 16,665,375 | +0.51(+2.94%) |
Mar 28, 2011 | 17.46 | 17.49 | 17.14 | 17.20 | 12,762,117 | -0.21(-1.20%) |
Mar 25, 2011 | 16.87 | 17.45 | 16.86 | 17.41 | 19,525,220 | +0.66(+3.96%) |
Mar 24, 2011 | 16.93 | 16.95 | 16.40 | 16.74 | 19,881,518 | -0.02(-0.14%) |
Mar 23, 2011 | 16.29 | 16.93 | 16.23 | 16.77 | 23,755,642 | +0.42(+2.60%) |
Mar 22, 2011 | 16.46 | 16.52 | 16.08 | 16.34 | 12,535,206 | -0.12(-0.71%) |
Mar 21, 2011 | 16.36 | 16.46 | 16.27 | 16.46 | 12,089,706 | +0.56(+3.51%) |
Mar 18, 2011 | 16.46 | 16.51 | 15.88 | 15.90 | 22,774,522 | -0.33(-2.04%) |
Mar 17, 2011 | 16.24 | 16.40 | 16.11 | 16.23 | 19,011,022 | +0.27(+1.71%) |
Mar 16, 2011 | 16.24 | 16.45 | 15.77 | 15.96 | 27,250,844 | -0.27(-1.68%) |
Mar 15, 2011 | 16.35 | 16.80 | 16.21 | 16.23 | 26,396,622 | -0.57(-3.39%) |
Mar 14, 2011 | 16.54 | 17.07 | 16.28 | 16.80 | 31,186,980 | +0.53(+3.25%) |
Mar 11, 2011 | 15.74 | 16.36 | 15.43 | 16.27 | 27,634,528 | +0.97(+6.31%) |
Mar 10, 2011 | 15.85 | 15.86 | 14.89 | 15.31 | 28,796,716 | -0.81(-5.02%) |
Mar 09, 2011 | 15.79 | 16.18 | 15.64 | 16.11 | 19,440,298 | +0.30(+1.91%) |
Mar 08, 2011 | 16.22 | 16.22 | 15.63 | 15.81 | 15,146,364 | -0.37(-2.30%) |
Mar 07, 2011 | 16.72 | 16.75 | 15.93 | 16.18 | 16,999,278 | -0.49(-2.93%) |
Mar 04, 2011 | 16.85 | 16.89 | 16.53 | 16.67 | 21,194,654 | -0.18(-1.07%) |
Mar 03, 2011 | 15.94 | 16.88 | 15.87 | 16.85 | 36,004,228 | +1.37(+8.87%) |
Mar 02, 2011 | 15.70 | 15.78 | 15.29 | 15.48 | 20,716,922 | -0.21(-1.33%) |