Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.29 | 19.41 | 19.15 | 19.20 | 1,045,261 | -0.03(-0.18%) |
May 23, 2011 | 19.43 | 19.47 | 19.15 | 19.23 | 1,650,358 | -0.43(-2.18%) |
May 20, 2011 | 19.74 | 19.81 | 19.53 | 19.66 | 996,391 | -0.08(-0.41%) |
May 19, 2011 | 19.83 | 19.87 | 19.65 | 19.74 | 727,491 | -0.01(-0.03%) |
May 18, 2011 | 19.37 | 19.79 | 19.33 | 19.75 | 1,828,086 | +0.33(+1.72%) |
May 17, 2011 | 19.64 | 19.78 | 19.27 | 19.41 | 1,403,387 | -0.34(-1.72%) |
May 16, 2011 | 19.68 | 19.92 | 19.64 | 19.75 | 845,756 | -0.03(-0.14%) |
May 13, 2011 | 20.15 | 20.33 | 19.62 | 19.78 | 1,278,626 | -0.36(-1.79%) |
May 12, 2011 | 19.83 | 20.25 | 19.80 | 20.14 | 1,413,548 | +0.25(+1.27%) |
May 11, 2011 | 19.83 | 19.92 | 19.79 | 19.89 | 1,456,848 | +0.06(+0.31%) |
May 10, 2011 | 19.59 | 19.98 | 19.53 | 19.83 | 1,834,201 | +0.25(+1.29%) |
May 09, 2011 | 19.34 | 19.60 | 19.17 | 19.58 | 751,871 | +0.26(+1.34%) |
May 06, 2011 | 19.37 | 19.51 | 19.20 | 19.32 | 1,200,505 | +0.20(+1.07%) |
May 05, 2011 | 18.94 | 19.33 | 18.85 | 19.11 | 950,129 | +0.02(+0.11%) |
May 04, 2011 | 19.20 | 19.24 | 18.85 | 19.09 | 1,423,602 | -0.10(-0.50%) |
May 03, 2011 | 19.32 | 19.40 | 18.95 | 19.19 | 1,066,840 | -0.20(-1.05%) |
May 02, 2011 | 19.39 | 19.41 | 19.35 | 19.39 | 1,283,422 | -0.02(-0.11%) |
Apr 29, 2011 | 19.36 | 19.45 | 19.09 | 19.41 | 1,193,542 | +0.02(+0.11%) |
Apr 28, 2011 | 19.12 | 19.48 | 19.10 | 19.39 | 2,023,166 | +0.20(+1.06%) |
Apr 27, 2011 | 19.03 | 19.21 | 18.70 | 19.19 | 1,982,752 | +0.24(+1.26%) |
Apr 26, 2011 | 18.75 | 19.02 | 18.66 | 18.95 | 1,160,138 | +0.25(+1.35%) |
Apr 25, 2011 | 18.74 | 18.81 | 18.39 | 18.70 | 2,402,767 | -0.28(-1.47%) |
Apr 21, 2011 | 19.05 | 19.11 | 18.73 | 18.98 | 2,317,189 | +0.00(+0.00%) |
Apr 20, 2011 | 19.94 | 19.94 | 18.92 | 18.98 | 3,492,810 | -0.66(-3.36%) |
Apr 19, 2011 | 18.90 | 19.86 | 18.54 | 19.64 | 6,006,185 | +0.88(+4.68%) |
Apr 18, 2011 | 18.97 | 19.07 | 18.60 | 18.76 | 2,290,436 | -0.41(-2.13%) |
Apr 15, 2011 | 19.02 | 19.37 | 18.99 | 19.17 | 2,285,855 | +0.22(+1.15%) |
Apr 14, 2011 | 18.85 | 19.07 | 18.75 | 18.95 | 1,018,326 | -0.07(-0.36%) |
Apr 13, 2011 | 19.02 | 19.09 | 18.74 | 19.02 | 1,178,728 | +0.14(+0.76%) |
Apr 12, 2011 | 18.96 | 19.27 | 18.79 | 18.88 | 1,058,994 | -0.12(-0.61%) |
Apr 11, 2011 | 19.30 | 19.37 | 18.94 | 18.99 | 1,009,322 | -0.37(-1.93%) |
Apr 08, 2011 | 19.56 | 19.61 | 19.14 | 19.37 | 813,108 | -0.13(-0.66%) |
Apr 07, 2011 | 19.65 | 19.73 | 19.39 | 19.49 | 1,123,694 | -0.14(-0.69%) |
Apr 06, 2011 | 19.79 | 19.87 | 19.36 | 19.63 | 1,481,812 | -0.03(-0.17%) |
Apr 05, 2011 | 19.88 | 19.92 | 19.62 | 19.66 | 1,368,522 | -0.29(-1.47%) |
Apr 04, 2011 | 19.89 | 20.03 | 19.75 | 19.96 | 1,135,244 | +0.14(+0.69%) |
Apr 01, 2011 | 19.75 | 20.01 | 19.67 | 19.82 | 1,308,448 | +0.16(+0.83%) |
Mar 31, 2011 | 19.53 | 19.75 | 19.45 | 19.66 | 1,102,344 | +0.06(+0.31%) |
Mar 30, 2011 | 19.24 | 19.66 | 19.20 | 19.60 | 1,147,060 | +0.48(+2.49%) |
Mar 29, 2011 | 18.84 | 19.22 | 18.71 | 19.12 | 857,021 | +0.24(+1.30%) |
Mar 28, 2011 | 18.97 | 19.15 | 18.86 | 18.88 | 717,493 | -0.01(-0.07%) |
Mar 25, 2011 | 18.84 | 19.17 | 18.73 | 18.89 | 1,028,080 | +0.06(+0.33%) |
Mar 24, 2011 | 19.00 | 19.02 | 18.68 | 18.83 | 603,284 | +0.03(+0.15%) |
Mar 23, 2011 | 18.69 | 18.89 | 18.54 | 18.80 | 479,038 | +0.06(+0.33%) |
Mar 22, 2011 | 18.98 | 18.98 | 18.71 | 18.74 | 571,588 | -0.20(-1.04%) |
Mar 21, 2011 | 18.95 | 19.01 | 18.86 | 18.94 | 813,050 | +0.37(+1.98%) |
Mar 18, 2011 | 18.57 | 18.60 | 18.32 | 18.57 | 1,085,545 | +0.19(+1.04%) |
Mar 17, 2011 | 18.68 | 18.78 | 18.30 | 18.38 | 1,126,536 | +0.01(+0.06%) |
Mar 16, 2011 | 18.60 | 18.77 | 18.24 | 18.37 | 1,475,269 | -0.23(-1.26%) |
Mar 15, 2011 | 18.47 | 18.78 | 18.43 | 18.60 | 1,537,631 | +0.03(+0.15%) |
Mar 14, 2011 | 18.54 | 18.71 | 18.30 | 18.58 | 961,997 | -0.07(-0.36%) |
Mar 11, 2011 | 18.64 | 18.87 | 18.47 | 18.64 | 1,147,019 | +0.04(+0.22%) |
Mar 10, 2011 | 18.87 | 18.88 | 18.48 | 18.60 | 2,071,862 | -0.48(-2.51%) |
Mar 09, 2011 | 19.09 | 19.49 | 18.74 | 19.08 | 2,427,461 | -0.01(-0.04%) |
Mar 08, 2011 | 19.18 | 19.47 | 19.07 | 19.09 | 946,566 | -0.07(-0.39%) |
Mar 07, 2011 | 19.55 | 19.76 | 19.00 | 19.16 | 1,166,578 | -0.20(-1.05%) |
Mar 04, 2011 | 19.41 | 19.45 | 19.25 | 19.37 | 1,076,848 | -0.07(-0.35%) |
Mar 03, 2011 | 19.24 | 19.65 | 19.20 | 19.43 | 1,202,143 | +0.41(+2.17%) |
Mar 02, 2011 | 18.93 | 19.16 | 18.89 | 19.02 | 1,174,054 | +0.07(+0.39%) |