Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.29 | 17.50 | 17.07 | 17.36 | 1,736,634 | +0.13(+0.74%) |
May 23, 2011 | 17.67 | 17.70 | 17.13 | 17.24 | 1,626,358 | -0.81(-4.48%) |
May 20, 2011 | 18.09 | 18.27 | 17.84 | 18.04 | 1,090,341 | -0.14(-0.80%) |
May 19, 2011 | 18.40 | 18.43 | 17.90 | 18.19 | 1,253,406 | -0.09(-0.51%) |
May 18, 2011 | 18.21 | 18.51 | 18.09 | 18.28 | 845,323 | +0.14(+0.75%) |
May 17, 2011 | 17.90 | 18.15 | 17.81 | 18.15 | 1,396,404 | +0.05(+0.28%) |
May 16, 2011 | 18.45 | 18.74 | 18.06 | 18.10 | 1,684,036 | -0.49(-2.66%) |
May 13, 2011 | 19.05 | 19.16 | 18.56 | 18.59 | 675,074 | -0.47(-2.46%) |
May 12, 2011 | 18.82 | 19.19 | 18.66 | 19.06 | 1,223,213 | +0.14(+0.72%) |
May 11, 2011 | 19.53 | 19.53 | 18.82 | 18.92 | 1,352,165 | -0.62(-3.18%) |
May 10, 2011 | 19.42 | 19.59 | 19.19 | 19.54 | 1,063,982 | +0.26(+1.32%) |
May 09, 2011 | 19.51 | 19.51 | 19.10 | 19.29 | 1,020,682 | -0.29(-1.48%) |
May 06, 2011 | 19.80 | 19.99 | 19.30 | 19.58 | 1,424,552 | +0.02(+0.09%) |
May 05, 2011 | 18.93 | 20.13 | 18.73 | 19.56 | 2,707,409 | +0.39(+2.04%) |
May 04, 2011 | 19.08 | 19.25 | 18.44 | 19.17 | 2,155,230 | +0.09(+0.49%) |
May 03, 2011 | 19.46 | 19.71 | 18.95 | 19.08 | 2,100,940 | -0.39(-2.01%) |
May 02, 2011 | 19.48 | 19.58 | 19.40 | 19.47 | 2,694,308 | -0.43(-2.18%) |
Apr 29, 2011 | 21.39 | 21.49 | 19.76 | 19.90 | 3,417,130 | -1.54(-7.19%) |
Apr 28, 2011 | 22.45 | 23.23 | 20.03 | 21.44 | 8,910,641 | -0.73(-3.30%) |
Apr 27, 2011 | 22.78 | 22.87 | 22.17 | 22.17 | 2,813,625 | -0.66(-2.91%) |
Apr 26, 2011 | 22.86 | 23.31 | 22.76 | 22.84 | 1,103,999 | +0.03(+0.15%) |
Apr 25, 2011 | 23.24 | 23.59 | 22.73 | 22.80 | 2,162,709 | -0.20(-0.85%) |
Apr 21, 2011 | 22.39 | 23.06 | 22.12 | 23.00 | 2,328,697 | +0.84(+3.80%) |
Apr 20, 2011 | 21.89 | 22.47 | 21.81 | 22.16 | 2,507,536 | +0.92(+4.33%) |
Apr 19, 2011 | 20.41 | 21.29 | 20.35 | 21.24 | 2,595,579 | +0.99(+4.88%) |
Apr 18, 2011 | 19.93 | 20.35 | 19.44 | 20.25 | 1,671,350 | -0.14(-0.71%) |
Apr 15, 2011 | 20.24 | 20.52 | 20.12 | 20.39 | 1,067,718 | +0.15(+0.76%) |
Apr 14, 2011 | 20.53 | 20.81 | 20.03 | 20.24 | 2,152,453 | -0.66(-3.18%) |
Apr 13, 2011 | 20.74 | 20.95 | 20.47 | 20.91 | 1,125,990 | +0.34(+1.66%) |
Apr 12, 2011 | 20.80 | 21.08 | 20.37 | 20.57 | 1,525,101 | -0.48(-2.27%) |
Apr 11, 2011 | 21.49 | 21.64 | 20.91 | 21.04 | 1,019,664 | -0.43(-2.02%) |
Apr 08, 2011 | 21.71 | 21.86 | 21.31 | 21.48 | 1,112,185 | -0.03(-0.12%) |
Apr 07, 2011 | 21.78 | 21.89 | 21.46 | 21.50 | 1,371,020 | -0.37(-1.71%) |
Apr 06, 2011 | 22.50 | 22.63 | 21.60 | 21.88 | 3,462,523 | +0.07(+0.31%) |
Apr 05, 2011 | 21.70 | 22.11 | 21.48 | 21.81 | 933,144 | +0.01(+0.04%) |
Apr 04, 2011 | 21.82 | 22.01 | 21.56 | 21.80 | 1,144,373 | +0.01(+0.04%) |
Apr 01, 2011 | 21.93 | 22.41 | 21.68 | 21.79 | 1,712,280 | +0.14(+0.63%) |
Mar 31, 2011 | 21.65 | 21.76 | 21.28 | 21.66 | 1,056,048 | -0.05(-0.24%) |
Mar 30, 2011 | 21.71 | 21.71 | 21.71 | 21.71 | 976,237 | +0.24(+1.11%) |
Mar 29, 2011 | 21.54 | 21.74 | 21.20 | 21.47 | 1,026,848 | -0.07(-0.32%) |
Mar 28, 2011 | 21.60 | 22.21 | 21.53 | 21.54 | 1,677,356 | -0.10(-0.47%) |
Mar 25, 2011 | 20.65 | 22.09 | 20.62 | 21.64 | 3,748,953 | +1.30(+6.41%) |
Mar 24, 2011 | 20.17 | 20.45 | 19.85 | 20.34 | 691,606 | +0.32(+1.62%) |
Mar 23, 2011 | 19.74 | 20.12 | 19.07 | 20.01 | 1,320,806 | +0.18(+0.90%) |
Mar 22, 2011 | 20.22 | 20.45 | 19.82 | 19.83 | 731,566 | -0.31(-1.52%) |
Mar 21, 2011 | 20.11 | 20.16 | 20.04 | 20.14 | 1,082,861 | +0.29(+1.46%) |
Mar 18, 2011 | 20.05 | 20.24 | 19.76 | 19.85 | 1,141,861 | +0.15(+0.78%) |
Mar 17, 2011 | 20.42 | 20.48 | 19.58 | 19.70 | 1,500,839 | -0.30(-1.49%) |
Mar 16, 2011 | 19.84 | 20.45 | 19.72 | 19.99 | 1,638,201 | +0.03(+0.17%) |
Mar 15, 2011 | 19.85 | 20.23 | 19.83 | 19.96 | 1,333,515 | -0.27(-1.35%) |
Mar 14, 2011 | 19.80 | 20.55 | 19.50 | 20.23 | 930,220 | +0.14(+0.68%) |
Mar 11, 2011 | 19.91 | 20.23 | 19.63 | 20.10 | 851,583 | +0.03(+0.13%) |
Mar 10, 2011 | 20.21 | 20.62 | 20.05 | 20.07 | 1,367,198 | -0.57(-2.76%) |
Mar 09, 2011 | 20.47 | 20.96 | 20.21 | 20.64 | 1,294,363 | +0.03(+0.16%) |
Mar 08, 2011 | 19.39 | 20.75 | 19.34 | 20.61 | 2,163,702 | +1.08(+5.54%) |
Mar 07, 2011 | 19.75 | 20.16 | 19.16 | 19.53 | 1,256,825 | -0.18(-0.91%) |
Mar 04, 2011 | 19.86 | 19.93 | 19.36 | 19.71 | 1,265,410 | -0.08(-0.39%) |
Mar 03, 2011 | 19.20 | 19.87 | 19.17 | 19.78 | 1,363,574 | +0.92(+4.88%) |
Mar 02, 2011 | 18.78 | 18.96 | 18.50 | 18.86 | 1,931,653 | +0.11(+0.59%) |