Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.48 | 19.75 | 19.43 | 19.55 | 1,248,880 | +0.23(+1.21%) |
May 23, 2011 | 19.40 | 19.45 | 19.23 | 19.31 | 838,760 | -0.31(-1.60%) |
May 20, 2011 | 19.47 | 19.77 | 19.25 | 19.63 | 1,411,282 | +0.04(+0.19%) |
May 19, 2011 | 19.58 | 19.72 | 19.49 | 19.59 | 1,330,726 | +0.10(+0.54%) |
May 18, 2011 | 19.10 | 19.63 | 19.09 | 19.48 | 1,781,730 | +0.37(+1.93%) |
May 17, 2011 | 18.49 | 19.37 | 18.49 | 19.11 | 3,755,615 | +0.65(+3.54%) |
May 16, 2011 | 18.38 | 18.79 | 18.33 | 18.46 | 1,411,890 | -0.09(-0.50%) |
May 13, 2011 | 18.58 | 18.75 | 18.39 | 18.55 | 1,184,995 | -0.07(-0.40%) |
May 12, 2011 | 18.69 | 18.76 | 18.37 | 18.63 | 1,953,395 | -0.25(-1.31%) |
May 11, 2011 | 19.30 | 19.33 | 18.73 | 18.87 | 1,411,345 | -0.45(-2.33%) |
May 10, 2011 | 19.13 | 19.43 | 19.13 | 19.32 | 831,945 | +0.15(+0.80%) |
May 09, 2011 | 18.97 | 19.28 | 18.95 | 19.17 | 1,294,784 | +0.28(+1.50%) |
May 06, 2011 | 18.62 | 19.14 | 18.50 | 18.89 | 2,365,408 | +0.38(+2.03%) |
May 05, 2011 | 18.91 | 19.04 | 18.28 | 18.51 | 3,124,684 | -0.68(-3.56%) |
May 04, 2011 | 19.73 | 19.78 | 19.06 | 19.19 | 1,958,861 | -0.63(-3.17%) |
May 03, 2011 | 20.00 | 20.16 | 19.58 | 19.82 | 1,963,517 | -0.14(-0.68%) |
May 02, 2011 | 19.99 | 20.01 | 19.90 | 19.96 | 1,843,652 | +0.07(+0.34%) |
Apr 29, 2011 | 19.64 | 19.90 | 19.53 | 19.89 | 1,018,969 | +0.30(+1.54%) |
Apr 28, 2011 | 19.34 | 19.63 | 19.21 | 19.59 | 959,688 | +0.26(+1.34%) |
Apr 27, 2011 | 19.34 | 19.38 | 19.02 | 19.33 | 1,003,359 | +0.09(+0.45%) |
Apr 26, 2011 | 19.30 | 19.39 | 19.21 | 19.24 | 618,785 | -0.01(-0.03%) |
Apr 25, 2011 | 19.30 | 19.32 | 19.13 | 19.25 | 985,758 | +0.04(+0.19%) |
Apr 21, 2011 | 19.29 | 19.31 | 19.05 | 19.21 | 803,938 | +0.10(+0.55%) |
Apr 20, 2011 | 19.16 | 19.19 | 18.96 | 19.11 | 1,132,177 | +0.18(+0.94%) |
Apr 19, 2011 | 18.73 | 19.02 | 18.71 | 18.93 | 728,932 | +0.24(+1.29%) |
Apr 18, 2011 | 18.80 | 18.80 | 18.51 | 18.69 | 1,108,648 | -0.26(-1.40%) |
Apr 15, 2011 | 18.79 | 19.17 | 18.76 | 18.95 | 767,779 | +0.07(+0.36%) |
Apr 14, 2011 | 18.84 | 18.97 | 18.73 | 18.89 | 708,294 | -0.01(-0.03%) |
Apr 13, 2011 | 18.98 | 19.22 | 18.81 | 18.89 | 854,948 | +0.00(+0.00%) |
Apr 12, 2011 | 19.39 | 19.39 | 18.56 | 18.89 | 1,767,874 | -0.63(-3.22%) |
Apr 11, 2011 | 19.96 | 19.98 | 19.45 | 19.52 | 1,118,492 | -0.39(-1.98%) |
Apr 08, 2011 | 19.86 | 19.99 | 19.82 | 19.91 | 693,365 | +0.20(+1.00%) |
Apr 07, 2011 | 19.71 | 19.82 | 19.67 | 19.72 | 891,530 | +0.04(+0.19%) |
Apr 06, 2011 | 19.71 | 19.80 | 19.63 | 19.68 | 918,393 | +0.01(+0.06%) |
Apr 05, 2011 | 19.53 | 19.73 | 19.50 | 19.67 | 760,904 | +0.06(+0.28%) |
Apr 04, 2011 | 19.59 | 19.70 | 19.56 | 19.61 | 587,223 | +0.02(+0.13%) |
Apr 01, 2011 | 19.71 | 19.77 | 19.53 | 19.59 | 881,871 | +0.09(+0.44%) |
Mar 31, 2011 | 19.63 | 19.72 | 19.46 | 19.50 | 974,622 | -0.07(-0.38%) |
Mar 30, 2011 | 19.53 | 19.67 | 19.45 | 19.58 | 619,306 | +0.08(+0.41%) |
Mar 29, 2011 | 19.43 | 19.59 | 19.28 | 19.50 | 755,683 | +0.10(+0.54%) |
Mar 28, 2011 | 19.40 | 19.59 | 19.31 | 19.39 | 606,969 | -0.01(-0.06%) |
Mar 25, 2011 | 19.40 | 19.57 | 19.37 | 19.40 | 953,340 | -0.07(-0.38%) |
Mar 24, 2011 | 19.43 | 19.70 | 19.41 | 19.48 | 860,708 | -0.01(-0.03%) |
Mar 23, 2011 | 19.42 | 19.53 | 19.26 | 19.48 | 803,757 | +0.06(+0.29%) |
Mar 22, 2011 | 19.55 | 19.61 | 19.31 | 19.43 | 752,321 | -0.12(-0.60%) |
Mar 21, 2011 | 19.48 | 19.56 | 19.43 | 19.55 | 1,032,605 | +0.44(+2.29%) |
Mar 18, 2011 | 19.05 | 19.25 | 19.00 | 19.11 | 890,362 | +0.12(+0.62%) |
Mar 17, 2011 | 18.81 | 19.06 | 18.65 | 18.99 | 1,304,052 | +0.58(+3.14%) |
Mar 16, 2011 | 18.10 | 18.71 | 18.07 | 18.41 | 2,009,590 | +0.22(+1.22%) |
Mar 15, 2011 | 18.05 | 18.36 | 18.02 | 18.19 | 3,390,699 | -0.72(-3.81%) |
Mar 14, 2011 | 18.65 | 18.96 | 18.55 | 18.91 | 1,001,400 | +0.15(+0.79%) |
Mar 11, 2011 | 18.56 | 19.00 | 18.49 | 18.76 | 1,622,689 | -0.15(-0.78%) |
Mar 10, 2011 | 19.26 | 19.26 | 18.57 | 18.91 | 1,643,397 | -0.45(-2.32%) |
Mar 09, 2011 | 19.71 | 19.82 | 19.25 | 19.36 | 1,195,098 | -0.37(-1.87%) |
Mar 08, 2011 | 19.68 | 19.76 | 19.40 | 19.73 | 945,197 | -0.09(-0.43%) |
Mar 07, 2011 | 20.02 | 20.12 | 19.61 | 19.82 | 1,416,702 | -0.17(-0.86%) |
Mar 04, 2011 | 19.90 | 20.01 | 19.80 | 19.99 | 863,384 | +0.06(+0.28%) |
Mar 03, 2011 | 19.84 | 20.00 | 19.72 | 19.93 | 916,309 | +0.05(+0.25%) |
Mar 02, 2011 | 19.85 | 19.96 | 19.74 | 19.88 | 1,182,156 | +0.04(+0.19%) |