Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.07 | 14.07 | 13.89 | 13.90 | 12,083,131 | -0.12(-0.86%) |
May 23, 2011 | 14.04 | 14.10 | 13.99 | 14.02 | 6,866,390 | -0.12(-0.81%) |
May 20, 2011 | 14.08 | 14.18 | 14.00 | 14.13 | 8,106,897 | +0.04(+0.32%) |
May 19, 2011 | 14.07 | 14.13 | 14.02 | 14.09 | 6,242,192 | +0.02(+0.14%) |
May 18, 2011 | 14.06 | 14.10 | 13.94 | 14.07 | 8,299,170 | -0.02(-0.14%) |
May 17, 2011 | 13.86 | 14.10 | 13.79 | 14.09 | 13,133,032 | +0.22(+1.59%) |
May 16, 2011 | 13.95 | 14.01 | 13.83 | 13.87 | 8,747,978 | -0.09(-0.64%) |
May 13, 2011 | 14.02 | 14.04 | 13.85 | 13.96 | 11,274,055 | -0.05(-0.36%) |
May 12, 2011 | 13.89 | 14.02 | 13.86 | 14.01 | 7,269,973 | +0.12(+0.86%) |
May 11, 2011 | 13.88 | 13.96 | 13.76 | 13.89 | 9,801,386 | +0.01(+0.07%) |
May 10, 2011 | 13.71 | 13.96 | 13.68 | 13.88 | 15,680,171 | +0.21(+1.50%) |
May 09, 2011 | 13.76 | 13.79 | 13.60 | 13.67 | 12,090,462 | -0.09(-0.62%) |
May 06, 2011 | 13.89 | 13.97 | 13.70 | 13.76 | 9,727,472 | +0.07(+0.51%) |
May 05, 2011 | 13.74 | 13.79 | 13.51 | 13.69 | 12,436,271 | -0.09(-0.62%) |
May 04, 2011 | 13.75 | 13.80 | 13.65 | 13.77 | 24,825,976 | +0.05(+0.36%) |
May 03, 2011 | 13.76 | 13.91 | 13.64 | 13.72 | 16,740,236 | -0.00(-0.04%) |
May 02, 2011 | 13.73 | 13.75 | 13.71 | 13.73 | 9,976,681 | +0.02(+0.15%) |
Apr 29, 2011 | 13.71 | 13.77 | 13.60 | 13.71 | 20,087,284 | +0.00(+0.00%) |
Apr 28, 2011 | 13.70 | 13.75 | 13.60 | 13.71 | 14,099,265 | +0.03(+0.22%) |
Apr 27, 2011 | 13.58 | 13.73 | 13.57 | 13.68 | 12,725,350 | +0.12(+0.88%) |
Apr 26, 2011 | 13.55 | 13.58 | 13.49 | 13.56 | 12,429,650 | +0.09(+0.67%) |
Apr 25, 2011 | 13.42 | 13.52 | 13.40 | 13.47 | 7,935,266 | +0.03(+0.19%) |
Apr 21, 2011 | 13.53 | 13.53 | 13.37 | 13.44 | 10,417,831 | -0.05(-0.41%) |
Apr 20, 2011 | 13.47 | 13.54 | 13.45 | 13.50 | 13,099,407 | +0.12(+0.93%) |
Apr 19, 2011 | 13.41 | 13.42 | 13.30 | 13.37 | 15,062,402 | -0.04(-0.26%) |
Apr 18, 2011 | 13.39 | 13.49 | 13.23 | 13.41 | 14,491,920 | -0.08(-0.63%) |
Apr 15, 2011 | 13.41 | 13.53 | 13.38 | 13.49 | 15,344,546 | +0.12(+0.93%) |
Apr 14, 2011 | 13.33 | 13.38 | 13.23 | 13.37 | 14,834,229 | -0.02(-0.15%) |
Apr 13, 2011 | 13.40 | 13.44 | 13.27 | 13.39 | 31,460,634 | +0.40(+3.11%) |
Apr 12, 2011 | 12.80 | 13.43 | 12.75 | 12.99 | 203,386,032 | +0.15(+1.14%) |
Apr 11, 2011 | 12.68 | 12.90 | 12.61 | 12.84 | 30,925,398 | -0.09(-0.70%) |
Apr 08, 2011 | 12.85 | 12.94 | 12.82 | 12.93 | 7,169,105 | +0.09(+0.74%) |
Apr 07, 2011 | 12.80 | 12.85 | 12.75 | 12.84 | 5,763,775 | +0.05(+0.43%) |
Apr 06, 2011 | 12.79 | 12.89 | 12.77 | 12.78 | 6,752,183 | +0.01(+0.04%) |
Apr 05, 2011 | 12.88 | 12.90 | 12.74 | 12.78 | 8,586,073 | -0.13(-1.01%) |
Apr 04, 2011 | 12.94 | 12.99 | 12.83 | 12.91 | 14,234,797 | +0.06(+0.47%) |
Apr 01, 2011 | 12.76 | 12.88 | 12.68 | 12.85 | 16,867,294 | +0.20(+1.58%) |
Mar 31, 2011 | 12.55 | 12.67 | 12.47 | 12.65 | 8,135,010 | +0.08(+0.64%) |
Mar 30, 2011 | 12.57 | 12.57 | 12.57 | 12.57 | 10,553,931 | +0.17(+1.37%) |
Mar 29, 2011 | 12.27 | 12.42 | 12.23 | 12.40 | 5,867,038 | +0.14(+1.14%) |
Mar 28, 2011 | 12.28 | 12.37 | 12.25 | 12.26 | 9,482,958 | -0.03(-0.20%) |
Mar 25, 2011 | 12.27 | 12.31 | 12.25 | 12.28 | 10,150,916 | +0.05(+0.45%) |
Mar 24, 2011 | 12.23 | 12.29 | 12.17 | 12.23 | 6,486,002 | +0.03(+0.25%) |
Mar 23, 2011 | 12.25 | 12.27 | 12.16 | 12.20 | 7,685,256 | -0.04(-0.29%) |
Mar 22, 2011 | 12.36 | 12.39 | 12.22 | 12.23 | 9,752,114 | -0.10(-0.85%) |
Mar 21, 2011 | 12.37 | 12.39 | 12.30 | 12.34 | 5,721,543 | +0.04(+0.37%) |
Mar 18, 2011 | 12.40 | 12.48 | 12.21 | 12.29 | 11,426,625 | +0.09(+0.70%) |
Mar 17, 2011 | 12.31 | 12.31 | 12.05 | 12.21 | 16,934,214 | +0.03(+0.29%) |
Mar 16, 2011 | 12.28 | 12.34 | 12.13 | 12.17 | 13,277,435 | -0.11(-0.94%) |
Mar 15, 2011 | 12.35 | 12.62 | 12.27 | 12.29 | 11,364,107 | -0.33(-2.61%) |
Mar 14, 2011 | 12.53 | 12.63 | 12.48 | 12.62 | 18,729,478 | -0.01(-0.08%) |
Mar 11, 2011 | 12.72 | 12.77 | 12.50 | 12.63 | 7,325,628 | -0.09(-0.71%) |
Mar 10, 2011 | 12.83 | 12.87 | 12.71 | 12.72 | 8,928,394 | -0.17(-1.32%) |
Mar 09, 2011 | 12.78 | 12.91 | 12.70 | 12.89 | 12,801,757 | +0.12(+0.94%) |
Mar 08, 2011 | 12.89 | 12.90 | 12.76 | 12.77 | 9,578,592 | -0.05(-0.43%) |
Mar 07, 2011 | 12.73 | 12.83 | 12.68 | 12.82 | 16,689,117 | +0.22(+1.72%) |
Mar 04, 2011 | 12.66 | 12.66 | 12.41 | 12.60 | 14,161,451 | -0.08(-0.62%) |
Mar 03, 2011 | 12.84 | 12.89 | 12.62 | 12.68 | 11,651,088 | -0.01(-0.08%) |
Mar 02, 2011 | 12.57 | 12.91 | 12.51 | 12.69 | 21,234,336 | +0.41(+3.37%) |