Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.13 | 20.30 | 20.10 | 20.15 | 1,549,795 | +0.06(+0.30%) |
May 23, 2011 | 20.15 | 20.33 | 20.06 | 20.09 | 1,793,089 | -0.30(-1.48%) |
May 20, 2011 | 20.42 | 20.55 | 20.24 | 20.39 | 1,340,573 | -0.05(-0.22%) |
May 19, 2011 | 20.45 | 20.52 | 20.26 | 20.44 | 1,205,371 | +0.08(+0.40%) |
May 18, 2011 | 20.11 | 20.39 | 20.01 | 20.36 | 1,212,550 | +0.22(+1.11%) |
May 17, 2011 | 20.10 | 20.15 | 19.98 | 20.13 | 2,277,117 | -0.03(-0.14%) |
May 16, 2011 | 20.15 | 20.42 | 20.07 | 20.16 | 1,453,055 | -0.06(-0.29%) |
May 13, 2011 | 20.36 | 20.40 | 20.19 | 20.22 | 1,472,150 | -0.11(-0.56%) |
May 12, 2011 | 20.22 | 20.46 | 20.07 | 20.33 | 1,425,710 | +0.05(+0.24%) |
May 11, 2011 | 20.24 | 20.34 | 20.12 | 20.28 | 1,648,297 | +0.06(+0.30%) |
May 10, 2011 | 20.09 | 20.30 | 20.05 | 20.22 | 1,165,615 | +0.15(+0.76%) |
May 09, 2011 | 19.86 | 20.11 | 19.82 | 20.07 | 1,562,121 | +0.22(+1.12%) |
May 06, 2011 | 20.19 | 20.22 | 19.77 | 19.85 | 2,026,347 | -0.12(-0.58%) |
May 05, 2011 | 19.84 | 20.10 | 19.77 | 19.96 | 2,726,468 | -0.09(-0.44%) |
May 04, 2011 | 20.21 | 20.25 | 19.96 | 20.05 | 2,347,672 | -0.14(-0.71%) |
May 03, 2011 | 20.09 | 20.36 | 20.00 | 20.20 | 2,050,192 | +0.03(+0.15%) |
May 02, 2011 | 20.12 | 20.19 | 20.11 | 20.17 | 1,326,871 | -0.09(-0.44%) |
Apr 29, 2011 | 20.37 | 20.45 | 20.09 | 20.25 | 1,620,045 | -0.07(-0.36%) |
Apr 28, 2011 | 19.87 | 20.40 | 19.87 | 20.33 | 2,448,533 | +0.48(+2.40%) |
Apr 27, 2011 | 19.91 | 20.08 | 19.52 | 19.85 | 2,547,566 | -0.09(-0.47%) |
Apr 26, 2011 | 19.16 | 20.09 | 19.16 | 19.95 | 5,848,804 | +0.94(+4.96%) |
Apr 25, 2011 | 18.92 | 19.08 | 18.90 | 19.00 | 1,224,384 | +0.01(+0.06%) |
Apr 21, 2011 | 18.87 | 19.00 | 18.67 | 18.99 | 912,551 | +0.19(+1.02%) |
Apr 20, 2011 | 18.77 | 18.82 | 18.49 | 18.80 | 1,612,109 | +0.24(+1.30%) |
Apr 19, 2011 | 18.36 | 18.58 | 18.34 | 18.56 | 1,415,337 | +0.23(+1.28%) |
Apr 18, 2011 | 18.40 | 18.43 | 18.15 | 18.32 | 1,282,455 | -0.23(-1.27%) |
Apr 15, 2011 | 18.25 | 18.58 | 18.24 | 18.56 | 1,515,389 | +0.25(+1.37%) |
Apr 14, 2011 | 18.31 | 18.41 | 18.21 | 18.31 | 2,713,644 | -0.07(-0.38%) |
Apr 13, 2011 | 18.64 | 18.66 | 18.36 | 18.38 | 1,533,236 | -0.16(-0.89%) |
Apr 12, 2011 | 18.72 | 18.78 | 18.50 | 18.54 | 1,488,136 | -0.23(-1.22%) |
Apr 11, 2011 | 18.86 | 18.92 | 18.68 | 18.77 | 1,738,382 | -0.09(-0.50%) |
Apr 08, 2011 | 19.08 | 19.16 | 18.76 | 18.87 | 1,709,455 | -0.12(-0.64%) |
Apr 07, 2011 | 19.16 | 19.31 | 18.93 | 18.99 | 2,674,406 | -0.53(-2.74%) |
Apr 06, 2011 | 19.52 | 19.53 | 19.34 | 19.52 | 1,305,708 | +0.12(+0.61%) |
Apr 05, 2011 | 19.40 | 19.52 | 19.31 | 19.40 | 1,319,725 | -0.02(-0.11%) |
Apr 04, 2011 | 19.41 | 19.52 | 19.37 | 19.42 | 971,710 | +0.12(+0.63%) |
Apr 01, 2011 | 19.16 | 19.39 | 19.16 | 19.30 | 1,438,354 | +0.28(+1.49%) |
Mar 31, 2011 | 18.98 | 19.14 | 18.97 | 19.02 | 1,612,096 | +0.06(+0.31%) |
Mar 30, 2011 | 18.98 | 18.99 | 18.96 | 18.96 | 2,254,120 | +0.30(+1.59%) |
Mar 29, 2011 | 18.67 | 18.69 | 18.46 | 18.66 | 1,279,844 | +0.01(+0.05%) |
Mar 28, 2011 | 18.54 | 18.75 | 18.50 | 18.65 | 1,782,450 | +0.11(+0.61%) |
Mar 25, 2011 | 18.45 | 18.62 | 18.42 | 18.54 | 1,962,791 | +0.11(+0.61%) |
Mar 24, 2011 | 18.36 | 18.45 | 18.09 | 18.43 | 1,398,126 | +0.11(+0.60%) |
Mar 23, 2011 | 18.37 | 18.41 | 18.19 | 18.32 | 2,083,012 | -0.03(-0.17%) |
Mar 22, 2011 | 18.36 | 18.47 | 18.21 | 18.35 | 1,944,056 | +0.01(+0.05%) |
Mar 21, 2011 | 18.41 | 18.46 | 18.32 | 18.34 | 2,256,374 | +0.06(+0.32%) |
Mar 18, 2011 | 18.18 | 18.31 | 18.15 | 18.28 | 2,072,813 | +0.23(+1.25%) |
Mar 17, 2011 | 18.50 | 18.53 | 18.04 | 18.06 | 2,245,418 | -0.23(-1.27%) |
Mar 16, 2011 | 18.39 | 18.46 | 18.24 | 18.29 | 2,796,086 | -0.10(-0.55%) |
Mar 15, 2011 | 18.47 | 18.52 | 18.30 | 18.39 | 2,354,680 | -0.08(-0.43%) |
Mar 14, 2011 | 18.23 | 18.54 | 18.14 | 18.47 | 2,410,805 | +0.13(+0.72%) |
Mar 11, 2011 | 17.81 | 18.39 | 17.81 | 18.34 | 1,849,246 | +0.37(+2.07%) |
Mar 10, 2011 | 18.16 | 18.17 | 17.85 | 17.96 | 1,361,702 | -0.34(-1.83%) |
Mar 09, 2011 | 18.51 | 18.54 | 18.17 | 18.30 | 2,092,724 | -0.23(-1.25%) |
Mar 08, 2011 | 18.40 | 18.60 | 18.32 | 18.53 | 1,496,134 | +0.25(+1.35%) |
Mar 07, 2011 | 18.43 | 18.46 | 18.17 | 18.29 | 1,668,175 | -0.08(-0.41%) |
Mar 04, 2011 | 18.47 | 18.50 | 18.21 | 18.36 | 1,199,504 | -0.10(-0.52%) |
Mar 03, 2011 | 18.37 | 18.49 | 18.34 | 18.46 | 1,941,458 | +0.22(+1.21%) |
Mar 02, 2011 | 18.10 | 18.34 | 18.05 | 18.24 | 1,705,060 | +0.14(+0.79%) |