Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.38 | 19.44 | 19.22 | 19.30 | 1,606,246 | -0.07(-0.37%) |
May 23, 2011 | 19.16 | 19.38 | 19.06 | 19.38 | 1,409,605 | -0.04(-0.23%) |
May 20, 2011 | 19.80 | 19.80 | 19.30 | 19.42 | 2,124,220 | -0.44(-2.24%) |
May 19, 2011 | 20.21 | 20.22 | 19.72 | 19.86 | 2,858,893 | -0.32(-1.58%) |
May 18, 2011 | 20.16 | 20.37 | 20.05 | 20.18 | 1,567,753 | -0.06(-0.31%) |
May 17, 2011 | 19.97 | 20.29 | 19.88 | 20.25 | 1,892,421 | +0.22(+1.11%) |
May 16, 2011 | 20.09 | 20.27 | 20.02 | 20.02 | 1,499,916 | -0.16(-0.79%) |
May 13, 2011 | 20.39 | 20.61 | 20.10 | 20.18 | 1,781,528 | -0.23(-1.13%) |
May 12, 2011 | 19.89 | 20.44 | 19.77 | 20.42 | 2,299,117 | +0.51(+2.54%) |
May 11, 2011 | 20.16 | 20.27 | 19.81 | 19.91 | 1,403,975 | -0.33(-1.63%) |
May 10, 2011 | 19.90 | 20.30 | 19.88 | 20.24 | 1,124,977 | +0.39(+1.97%) |
May 09, 2011 | 19.82 | 19.94 | 19.78 | 19.85 | 1,333,304 | -0.01(-0.04%) |
May 06, 2011 | 20.09 | 20.17 | 19.74 | 19.86 | 1,874,214 | +0.03(+0.13%) |
May 05, 2011 | 19.99 | 20.10 | 19.80 | 19.83 | 1,625,589 | -0.27(-1.33%) |
May 04, 2011 | 20.28 | 20.35 | 19.94 | 20.10 | 1,824,190 | -0.20(-1.01%) |
May 03, 2011 | 20.00 | 20.34 | 19.98 | 20.30 | 2,423,193 | +0.20(+1.02%) |
May 02, 2011 | 20.07 | 20.11 | 20.06 | 20.10 | 1,890,362 | +0.20(+0.98%) |
Apr 29, 2011 | 19.99 | 19.99 | 19.77 | 19.90 | 2,625,228 | -0.04(-0.18%) |
Apr 28, 2011 | 20.19 | 20.28 | 19.92 | 19.94 | 2,419,058 | -0.32(-1.58%) |
Apr 27, 2011 | 20.10 | 20.31 | 20.10 | 20.26 | 1,527,555 | +0.20(+1.02%) |
Apr 26, 2011 | 19.73 | 20.22 | 19.61 | 20.05 | 2,418,467 | +0.35(+1.76%) |
Apr 25, 2011 | 19.74 | 19.78 | 19.59 | 19.70 | 1,926,654 | -0.05(-0.27%) |
Apr 21, 2011 | 19.93 | 20.01 | 19.69 | 19.76 | 1,772,836 | -0.15(-0.76%) |
Apr 20, 2011 | 20.34 | 20.34 | 19.85 | 19.91 | 2,545,763 | -0.18(-0.89%) |
Apr 19, 2011 | 19.61 | 20.13 | 19.61 | 20.09 | 3,729,287 | +0.47(+2.40%) |
Apr 18, 2011 | 19.34 | 19.69 | 19.25 | 19.62 | 2,307,154 | +0.04(+0.18%) |
Apr 15, 2011 | 19.45 | 19.61 | 19.18 | 19.58 | 2,773,846 | +0.17(+0.87%) |
Apr 14, 2011 | 19.01 | 19.54 | 19.01 | 19.41 | 2,186,127 | +0.20(+1.02%) |
Apr 13, 2011 | 19.24 | 19.46 | 19.16 | 19.22 | 2,749,424 | +0.02(+0.09%) |
Apr 12, 2011 | 19.07 | 19.38 | 19.01 | 19.20 | 2,113,793 | +0.07(+0.37%) |
Apr 11, 2011 | 19.16 | 19.55 | 19.08 | 19.13 | 2,720,770 | -0.01(-0.05%) |
Apr 08, 2011 | 19.45 | 19.54 | 19.11 | 19.14 | 3,795,068 | -0.23(-1.19%) |
Apr 07, 2011 | 18.62 | 19.41 | 18.39 | 19.37 | 7,819,070 | +1.25(+6.92%) |
Apr 06, 2011 | 18.33 | 18.40 | 17.95 | 18.11 | 3,374,301 | -0.20(-1.07%) |
Apr 05, 2011 | 18.26 | 18.48 | 18.19 | 18.31 | 2,160,783 | -0.02(-0.10%) |
Apr 04, 2011 | 18.22 | 18.34 | 18.20 | 18.33 | 1,862,806 | +0.11(+0.59%) |
Apr 01, 2011 | 18.13 | 18.34 | 18.04 | 18.22 | 3,283,817 | +0.20(+1.08%) |
Mar 31, 2011 | 17.46 | 18.08 | 17.43 | 18.02 | 2,685,262 | +0.44(+2.48%) |
Mar 30, 2011 | 17.23 | 17.60 | 17.19 | 17.59 | 1,583,685 | +0.44(+2.54%) |
Mar 29, 2011 | 17.11 | 17.19 | 16.97 | 17.15 | 1,724,440 | +0.05(+0.31%) |
Mar 28, 2011 | 17.25 | 17.28 | 17.09 | 17.10 | 1,573,191 | -0.16(-0.93%) |
Mar 25, 2011 | 16.95 | 17.36 | 16.91 | 17.26 | 2,020,626 | +0.31(+1.83%) |
Mar 24, 2011 | 16.86 | 16.99 | 16.83 | 16.95 | 1,757,153 | +0.12(+0.74%) |
Mar 23, 2011 | 16.54 | 16.88 | 16.49 | 16.82 | 2,675,926 | +0.28(+1.72%) |
Mar 22, 2011 | 16.50 | 16.69 | 16.42 | 16.54 | 4,218,300 | +0.08(+0.49%) |
Mar 21, 2011 | 16.56 | 16.56 | 16.40 | 16.46 | 3,103,272 | +0.13(+0.82%) |
Mar 18, 2011 | 16.45 | 16.47 | 16.10 | 16.33 | 3,152,788 | +0.09(+0.55%) |
Mar 17, 2011 | 16.42 | 16.48 | 16.19 | 16.24 | 1,945,280 | +0.12(+0.72%) |
Mar 16, 2011 | 16.49 | 16.57 | 16.12 | 16.12 | 2,593,192 | -0.41(-2.47%) |
Mar 15, 2011 | 16.57 | 16.67 | 16.52 | 16.53 | 3,510,375 | -0.38(-2.26%) |
Mar 14, 2011 | 17.07 | 17.14 | 16.72 | 16.91 | 2,264,633 | -0.29(-1.70%) |
Mar 11, 2011 | 17.16 | 17.34 | 17.12 | 17.21 | 2,654,722 | -0.08(-0.46%) |
Mar 10, 2011 | 17.70 | 17.72 | 17.27 | 17.29 | 1,712,772 | -0.55(-3.09%) |
Mar 09, 2011 | 17.75 | 17.89 | 17.58 | 17.84 | 1,996,177 | +0.08(+0.45%) |
Mar 08, 2011 | 17.54 | 17.84 | 17.50 | 17.76 | 1,452,392 | +0.27(+1.52%) |
Mar 07, 2011 | 17.68 | 17.81 | 17.38 | 17.49 | 1,441,989 | -0.17(-0.96%) |
Mar 04, 2011 | 17.74 | 17.80 | 17.32 | 17.66 | 1,227,706 | -0.11(-0.60%) |
Mar 03, 2011 | 17.61 | 17.88 | 17.57 | 17.77 | 2,513,219 | +0.32(+1.83%) |
Mar 02, 2011 | 17.63 | 17.72 | 17.36 | 17.45 | 1,777,923 | -0.19(-1.06%) |