Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.74 | 18.79 | 18.45 | 18.54 | 1,683,131 | -0.09(-0.47%) |
May 23, 2011 | 18.81 | 18.81 | 18.55 | 18.63 | 1,496,265 | -0.54(-2.80%) |
May 20, 2011 | 19.32 | 19.32 | 19.01 | 19.17 | 1,126,351 | -0.20(-1.05%) |
May 19, 2011 | 19.45 | 19.56 | 19.29 | 19.37 | 1,612,291 | +0.04(+0.20%) |
May 18, 2011 | 18.96 | 19.44 | 18.92 | 19.33 | 1,083,689 | +0.42(+2.20%) |
May 17, 2011 | 19.21 | 19.21 | 18.86 | 18.91 | 2,977,844 | -0.39(-2.02%) |
May 16, 2011 | 19.22 | 19.47 | 19.15 | 19.30 | 1,746,503 | +0.03(+0.16%) |
May 13, 2011 | 19.51 | 19.60 | 19.17 | 19.27 | 2,285,007 | -0.13(-0.68%) |
May 12, 2011 | 19.50 | 19.58 | 19.34 | 19.41 | 1,769,696 | -0.18(-0.93%) |
May 11, 2011 | 19.84 | 19.85 | 19.49 | 19.59 | 2,327,843 | -0.14(-0.71%) |
May 10, 2011 | 19.74 | 19.83 | 19.62 | 19.73 | 1,533,355 | +0.08(+0.39%) |
May 09, 2011 | 19.27 | 19.73 | 19.24 | 19.65 | 1,569,036 | +0.34(+1.76%) |
May 06, 2011 | 19.50 | 19.63 | 19.10 | 19.31 | 2,465,250 | +0.11(+0.58%) |
May 05, 2011 | 19.81 | 19.86 | 19.14 | 19.20 | 4,377,359 | -0.60(-3.05%) |
May 04, 2011 | 19.64 | 20.29 | 19.47 | 19.81 | 4,261,635 | -0.07(-0.37%) |
May 03, 2011 | 20.32 | 20.39 | 19.83 | 19.88 | 3,198,777 | -0.53(-2.60%) |
May 02, 2011 | 20.32 | 20.41 | 20.30 | 20.41 | 2,114,361 | -0.02(-0.09%) |
Apr 29, 2011 | 20.18 | 20.55 | 20.13 | 20.43 | 1,530,617 | +0.22(+1.09%) |
Apr 28, 2011 | 19.84 | 20.26 | 19.81 | 20.21 | 1,827,584 | +0.28(+1.40%) |
Apr 27, 2011 | 19.79 | 19.94 | 19.49 | 19.93 | 1,406,053 | +0.20(+1.01%) |
Apr 26, 2011 | 19.55 | 19.85 | 19.55 | 19.73 | 1,245,766 | +0.25(+1.27%) |
Apr 25, 2011 | 19.59 | 19.61 | 19.45 | 19.48 | 904,981 | -0.12(-0.61%) |
Apr 21, 2011 | 19.65 | 19.74 | 19.52 | 19.61 | 1,828,671 | +0.03(+0.17%) |
Apr 20, 2011 | 19.75 | 19.80 | 19.56 | 19.57 | 1,615,231 | +0.12(+0.60%) |
Apr 19, 2011 | 18.96 | 19.56 | 18.96 | 19.46 | 2,202,923 | +0.54(+2.86%) |
Apr 18, 2011 | 18.67 | 18.97 | 18.62 | 18.91 | 1,849,503 | -0.06(-0.32%) |
Apr 15, 2011 | 18.55 | 18.98 | 18.39 | 18.98 | 2,168,622 | +0.50(+2.73%) |
Apr 14, 2011 | 18.42 | 18.57 | 18.33 | 18.47 | 1,652,440 | -0.08(-0.42%) |
Apr 13, 2011 | 18.75 | 18.83 | 18.48 | 18.55 | 1,554,559 | -0.11(-0.60%) |
Apr 12, 2011 | 18.90 | 18.95 | 18.58 | 18.66 | 1,277,464 | -0.37(-1.96%) |
Apr 11, 2011 | 19.07 | 19.28 | 18.90 | 19.04 | 1,949,152 | +0.20(+1.05%) |
Apr 08, 2011 | 19.06 | 19.11 | 18.71 | 18.84 | 1,025,251 | -0.11(-0.60%) |
Apr 07, 2011 | 19.03 | 19.27 | 18.85 | 18.95 | 966,144 | -0.10(-0.55%) |
Apr 06, 2011 | 19.14 | 19.15 | 18.86 | 19.05 | 632,351 | +0.06(+0.31%) |
Apr 05, 2011 | 19.01 | 19.08 | 18.93 | 19.00 | 1,059,036 | -0.03(-0.15%) |
Apr 04, 2011 | 19.08 | 19.08 | 18.91 | 19.02 | 1,479,940 | +0.02(+0.11%) |
Apr 01, 2011 | 19.01 | 19.07 | 18.85 | 19.00 | 2,055,267 | +0.24(+1.29%) |
Mar 31, 2011 | 18.71 | 18.83 | 18.55 | 18.76 | 2,200,430 | +0.03(+0.14%) |
Mar 30, 2011 | 18.82 | 18.82 | 18.61 | 18.74 | 1,823,348 | +0.05(+0.28%) |
Mar 29, 2011 | 18.59 | 18.71 | 18.34 | 18.68 | 905,176 | +0.07(+0.39%) |
Mar 28, 2011 | 18.89 | 18.91 | 18.58 | 18.61 | 2,493,923 | -0.24(-1.28%) |
Mar 25, 2011 | 18.71 | 18.98 | 18.61 | 18.85 | 1,184,264 | +0.17(+0.89%) |
Mar 24, 2011 | 18.61 | 18.76 | 18.43 | 18.69 | 1,364,808 | +0.24(+1.31%) |
Mar 23, 2011 | 18.35 | 18.56 | 18.20 | 18.44 | 1,546,816 | +0.10(+0.55%) |
Mar 22, 2011 | 18.33 | 18.40 | 18.17 | 18.34 | 1,780,749 | -0.05(-0.28%) |
Mar 21, 2011 | 18.45 | 18.51 | 18.37 | 18.40 | 2,054,598 | +0.53(+2.98%) |
Mar 18, 2011 | 17.98 | 18.05 | 17.82 | 17.86 | 1,890,960 | +0.12(+0.65%) |
Mar 17, 2011 | 17.75 | 17.85 | 17.64 | 17.75 | 1,414,232 | +0.34(+1.96%) |
Mar 16, 2011 | 17.57 | 17.72 | 17.14 | 17.41 | 2,047,874 | -0.23(-1.28%) |
Mar 15, 2011 | 17.44 | 17.83 | 17.41 | 17.63 | 2,477,115 | -0.14(-0.78%) |
Mar 14, 2011 | 17.89 | 18.05 | 17.60 | 17.77 | 2,356,753 | -0.32(-1.75%) |
Mar 11, 2011 | 18.04 | 18.19 | 17.87 | 18.09 | 1,462,630 | +0.13(+0.75%) |
Mar 10, 2011 | 18.38 | 18.38 | 17.90 | 17.95 | 1,429,593 | -0.61(-3.27%) |
Mar 09, 2011 | 18.63 | 18.73 | 18.49 | 18.56 | 1,044,032 | -0.14(-0.73%) |
Mar 08, 2011 | 18.48 | 18.84 | 18.26 | 18.70 | 1,854,491 | +0.27(+1.48%) |
Mar 07, 2011 | 18.84 | 18.84 | 18.27 | 18.42 | 1,394,097 | -0.34(-1.80%) |
Mar 04, 2011 | 18.89 | 18.94 | 18.64 | 18.76 | 910,336 | -0.24(-1.25%) |
Mar 03, 2011 | 18.44 | 19.15 | 18.33 | 19.00 | 1,888,340 | +0.71(+3.90%) |
Mar 02, 2011 | 18.44 | 18.75 | 18.18 | 18.29 | 3,814,464 | -0.24(-1.28%) |