Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.22 | 18.31 | 18.09 | 18.25 | 1,381,449 | +0.12(+0.69%) |
May 23, 2011 | 18.18 | 18.31 | 18.10 | 18.12 | 1,505,233 | -0.25(-1.35%) |
May 20, 2011 | 18.44 | 18.51 | 18.34 | 18.37 | 1,272,974 | -0.18(-0.98%) |
May 19, 2011 | 18.57 | 18.62 | 18.40 | 18.55 | 1,654,604 | -0.03(-0.15%) |
May 18, 2011 | 18.54 | 18.59 | 18.41 | 18.58 | 984,144 | +0.03(+0.15%) |
May 17, 2011 | 18.39 | 18.56 | 18.34 | 18.55 | 1,188,435 | +0.13(+0.73%) |
May 16, 2011 | 18.45 | 18.55 | 18.31 | 18.42 | 955,443 | -0.06(-0.33%) |
May 13, 2011 | 18.61 | 18.67 | 18.35 | 18.48 | 997,323 | -0.15(-0.79%) |
May 12, 2011 | 18.55 | 18.65 | 18.41 | 18.63 | 1,596,269 | +0.02(+0.13%) |
May 11, 2011 | 18.83 | 18.88 | 18.53 | 18.60 | 1,122,639 | -0.22(-1.19%) |
May 10, 2011 | 18.76 | 18.83 | 18.67 | 18.83 | 797,289 | +0.13(+0.69%) |
May 09, 2011 | 18.73 | 18.76 | 18.56 | 18.70 | 1,652,135 | +0.03(+0.15%) |
May 06, 2011 | 18.78 | 18.91 | 18.58 | 18.67 | 1,385,457 | +0.05(+0.25%) |
May 05, 2011 | 18.68 | 18.80 | 18.56 | 18.62 | 1,448,487 | -0.26(-1.36%) |
May 04, 2011 | 18.82 | 18.92 | 18.63 | 18.88 | 1,522,066 | -0.02(-0.13%) |
May 03, 2011 | 19.03 | 19.08 | 18.72 | 18.90 | 1,283,258 | -0.22(-1.17%) |
May 02, 2011 | 19.07 | 19.12 | 19.06 | 19.12 | 1,524,816 | -0.08(-0.42%) |
Apr 29, 2011 | 18.96 | 19.22 | 18.92 | 19.21 | 1,603,195 | +0.17(+0.90%) |
Apr 28, 2011 | 19.41 | 19.41 | 18.87 | 19.03 | 2,105,436 | -0.56(-2.86%) |
Apr 27, 2011 | 19.55 | 19.60 | 19.35 | 19.59 | 1,019,830 | +0.02(+0.10%) |
Apr 26, 2011 | 19.48 | 19.62 | 19.44 | 19.58 | 863,327 | +0.17(+0.88%) |
Apr 25, 2011 | 19.50 | 19.50 | 19.35 | 19.40 | 898,214 | -0.06(-0.29%) |
Apr 21, 2011 | 19.59 | 19.62 | 19.40 | 19.46 | 928,330 | -0.07(-0.34%) |
Apr 20, 2011 | 19.57 | 19.62 | 19.41 | 19.53 | 1,136,793 | +0.12(+0.64%) |
Apr 19, 2011 | 18.98 | 19.55 | 18.91 | 19.40 | 1,901,001 | +0.49(+2.61%) |
Apr 18, 2011 | 18.69 | 19.02 | 18.62 | 18.91 | 1,710,528 | +0.11(+0.61%) |
Apr 15, 2011 | 18.66 | 18.85 | 18.63 | 18.80 | 1,007,501 | +0.00(+0.03%) |
Apr 14, 2011 | 18.63 | 18.84 | 18.57 | 18.79 | 943,482 | +0.06(+0.30%) |
Apr 13, 2011 | 18.74 | 18.86 | 18.64 | 18.74 | 940,461 | +0.11(+0.59%) |
Apr 12, 2011 | 18.73 | 18.83 | 18.62 | 18.63 | 1,785,742 | -0.22(-1.18%) |
Apr 11, 2011 | 18.90 | 18.95 | 18.85 | 18.85 | 979,975 | -0.08(-0.40%) |
Apr 08, 2011 | 18.82 | 18.97 | 18.79 | 18.93 | 1,257,451 | +0.12(+0.63%) |
Apr 07, 2011 | 18.89 | 18.91 | 18.75 | 18.81 | 991,008 | -0.09(-0.48%) |
Apr 06, 2011 | 18.87 | 18.92 | 18.68 | 18.90 | 985,300 | +0.11(+0.61%) |
Apr 05, 2011 | 18.57 | 18.87 | 18.52 | 18.78 | 1,188,819 | +0.21(+1.15%) |
Apr 04, 2011 | 18.70 | 18.75 | 18.55 | 18.57 | 998,122 | -0.15(-0.79%) |
Apr 01, 2011 | 18.68 | 18.74 | 18.60 | 18.72 | 1,162,629 | +0.09(+0.51%) |
Mar 31, 2011 | 18.81 | 18.81 | 18.54 | 18.62 | 983,361 | -0.13(-0.71%) |
Mar 30, 2011 | 18.60 | 18.78 | 18.46 | 18.75 | 1,439,614 | +0.24(+1.28%) |
Mar 29, 2011 | 18.34 | 18.57 | 18.32 | 18.52 | 709,910 | +0.19(+1.06%) |
Mar 28, 2011 | 18.46 | 18.62 | 18.32 | 18.32 | 837,058 | -0.06(-0.31%) |
Mar 25, 2011 | 18.34 | 18.63 | 18.28 | 18.38 | 996,259 | +0.05(+0.28%) |
Mar 24, 2011 | 18.38 | 18.50 | 18.22 | 18.33 | 1,202,954 | +0.05(+0.29%) |
Mar 23, 2011 | 18.21 | 18.32 | 18.05 | 18.28 | 1,299,662 | +0.00(+0.03%) |
Mar 22, 2011 | 18.17 | 18.38 | 18.14 | 18.27 | 1,082,509 | +0.15(+0.84%) |
Mar 21, 2011 | 18.20 | 18.22 | 18.11 | 18.12 | 1,991,348 | +0.11(+0.61%) |
Mar 18, 2011 | 18.20 | 18.20 | 17.91 | 18.01 | 1,463,979 | +0.00(+0.00%) |
Mar 17, 2011 | 18.16 | 18.16 | 17.92 | 18.01 | 1,417,674 | +0.03(+0.18%) |
Mar 16, 2011 | 18.12 | 18.26 | 17.85 | 17.98 | 3,008,753 | -0.29(-1.61%) |
Mar 15, 2011 | 18.24 | 18.95 | 18.22 | 18.27 | 2,269,392 | -0.68(-3.61%) |
Mar 14, 2011 | 18.40 | 18.98 | 18.40 | 18.95 | 1,805,765 | +0.36(+1.94%) |
Mar 11, 2011 | 18.45 | 18.70 | 18.41 | 18.59 | 1,390,143 | -0.02(-0.13%) |
Mar 10, 2011 | 18.57 | 18.78 | 18.36 | 18.62 | 2,121,395 | -0.13(-0.71%) |
Mar 09, 2011 | 18.65 | 19.03 | 18.54 | 18.75 | 1,653,737 | +0.06(+0.30%) |
Mar 08, 2011 | 18.61 | 18.89 | 18.54 | 18.69 | 1,714,072 | +0.13(+0.72%) |
Mar 07, 2011 | 18.71 | 18.74 | 18.46 | 18.56 | 1,216,046 | -0.11(-0.61%) |
Mar 04, 2011 | 18.58 | 18.71 | 18.57 | 18.67 | 1,358,061 | +0.06(+0.33%) |
Mar 03, 2011 | 18.58 | 18.70 | 18.46 | 18.61 | 1,414,888 | +0.09(+0.51%) |
Mar 02, 2011 | 18.54 | 18.59 | 18.47 | 18.52 | 1,130,273 | +0.02(+0.10%) |