Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.48 | 19.75 | 19.43 | 19.54 | 1,248,958 | +0.23(+1.21%) |
May 23, 2011 | 19.40 | 19.45 | 19.23 | 19.31 | 838,812 | -0.31(-1.60%) |
May 20, 2011 | 19.47 | 19.77 | 19.25 | 19.62 | 1,411,370 | +0.04(+0.19%) |
May 19, 2011 | 19.57 | 19.72 | 19.49 | 19.59 | 1,330,809 | +0.10(+0.54%) |
May 18, 2011 | 19.09 | 19.62 | 19.09 | 19.48 | 1,781,842 | +0.37(+1.93%) |
May 17, 2011 | 18.49 | 19.37 | 18.49 | 19.11 | 3,755,851 | +0.65(+3.54%) |
May 16, 2011 | 18.38 | 18.79 | 18.32 | 18.46 | 1,411,979 | -0.09(-0.50%) |
May 13, 2011 | 18.58 | 18.75 | 18.39 | 18.55 | 1,185,070 | -0.07(-0.40%) |
May 12, 2011 | 18.69 | 18.76 | 18.37 | 18.63 | 1,953,518 | -0.25(-1.31%) |
May 11, 2011 | 19.30 | 19.33 | 18.72 | 18.87 | 1,411,433 | -0.45(-2.33%) |
May 10, 2011 | 19.13 | 19.43 | 19.13 | 19.32 | 831,997 | +0.15(+0.80%) |
May 09, 2011 | 18.96 | 19.28 | 18.95 | 19.17 | 1,294,865 | +0.28(+1.50%) |
May 06, 2011 | 18.61 | 19.14 | 18.50 | 18.88 | 2,365,557 | +0.38(+2.03%) |
May 05, 2011 | 18.91 | 19.04 | 18.28 | 18.51 | 3,124,880 | -0.68(-3.56%) |
May 04, 2011 | 19.73 | 19.78 | 19.06 | 19.19 | 1,958,984 | -0.63(-3.17%) |
May 03, 2011 | 20.00 | 20.15 | 19.57 | 19.82 | 1,963,640 | -0.14(-0.68%) |
May 02, 2011 | 19.98 | 20.01 | 19.90 | 19.96 | 1,843,768 | +0.07(+0.34%) |
Apr 29, 2011 | 19.64 | 19.90 | 19.53 | 19.89 | 1,019,032 | +0.30(+1.54%) |
Apr 28, 2011 | 19.33 | 19.62 | 19.21 | 19.59 | 959,748 | +0.26(+1.34%) |
Apr 27, 2011 | 19.33 | 19.38 | 19.01 | 19.33 | 1,003,422 | +0.09(+0.45%) |
Apr 26, 2011 | 19.30 | 19.38 | 19.21 | 19.24 | 618,824 | -0.01(-0.03%) |
Apr 25, 2011 | 19.30 | 19.32 | 19.13 | 19.25 | 985,820 | +0.04(+0.19%) |
Apr 21, 2011 | 19.29 | 19.31 | 19.05 | 19.21 | 803,988 | +0.10(+0.55%) |
Apr 20, 2011 | 19.16 | 19.19 | 18.96 | 19.11 | 1,132,248 | +0.18(+0.94%) |
Apr 19, 2011 | 18.73 | 19.01 | 18.71 | 18.93 | 728,978 | +0.24(+1.29%) |
Apr 18, 2011 | 18.80 | 18.80 | 18.51 | 18.69 | 1,108,717 | -0.26(-1.40%) |
Apr 15, 2011 | 18.79 | 19.17 | 18.76 | 18.95 | 767,827 | +0.07(+0.36%) |
Apr 14, 2011 | 18.84 | 18.97 | 18.72 | 18.88 | 708,338 | -0.01(-0.03%) |
Apr 13, 2011 | 18.98 | 19.22 | 18.81 | 18.89 | 855,002 | +0.00(+0.00%) |
Apr 12, 2011 | 19.38 | 19.38 | 18.56 | 18.89 | 1,767,985 | -0.63(-3.22%) |
Apr 11, 2011 | 19.96 | 19.98 | 19.45 | 19.52 | 1,118,562 | -0.39(-1.98%) |
Apr 08, 2011 | 19.86 | 19.99 | 19.82 | 19.91 | 693,409 | +0.20(+1.00%) |
Apr 07, 2011 | 19.71 | 19.82 | 19.67 | 19.72 | 891,586 | +0.04(+0.19%) |
Apr 06, 2011 | 19.71 | 19.80 | 19.63 | 19.68 | 918,451 | +0.01(+0.06%) |
Apr 05, 2011 | 19.53 | 19.73 | 19.49 | 19.67 | 760,952 | +0.06(+0.28%) |
Apr 04, 2011 | 19.59 | 19.70 | 19.56 | 19.61 | 587,260 | +0.02(+0.13%) |
Apr 01, 2011 | 19.71 | 19.77 | 19.53 | 19.59 | 881,926 | +0.09(+0.44%) |
Mar 31, 2011 | 19.63 | 19.72 | 19.46 | 19.50 | 974,683 | -0.07(-0.38%) |
Mar 30, 2011 | 19.53 | 19.67 | 19.45 | 19.57 | 619,345 | +0.08(+0.41%) |
Mar 29, 2011 | 19.43 | 19.59 | 19.28 | 19.49 | 755,730 | +0.10(+0.54%) |
Mar 28, 2011 | 19.40 | 19.59 | 19.31 | 19.39 | 607,007 | -0.01(-0.06%) |
Mar 25, 2011 | 19.40 | 19.57 | 19.37 | 19.40 | 953,400 | -0.07(-0.38%) |
Mar 24, 2011 | 19.43 | 19.70 | 19.41 | 19.48 | 860,762 | -0.01(-0.03%) |
Mar 23, 2011 | 19.41 | 19.53 | 19.25 | 19.48 | 803,808 | +0.06(+0.29%) |
Mar 22, 2011 | 19.55 | 19.61 | 19.31 | 19.43 | 752,368 | -0.12(-0.60%) |
Mar 21, 2011 | 19.48 | 19.56 | 19.43 | 19.54 | 1,032,670 | +0.44(+2.29%) |
Mar 18, 2011 | 19.05 | 19.25 | 19.00 | 19.11 | 890,417 | +0.12(+0.62%) |
Mar 17, 2011 | 18.80 | 19.06 | 18.65 | 18.99 | 1,304,133 | +0.58(+3.14%) |
Mar 16, 2011 | 18.10 | 18.71 | 18.07 | 18.41 | 2,009,716 | +0.22(+1.22%) |
Mar 15, 2011 | 18.05 | 18.36 | 18.02 | 18.19 | 3,390,911 | -0.72(-3.81%) |
Mar 14, 2011 | 18.64 | 18.96 | 18.55 | 18.91 | 1,001,463 | +0.15(+0.79%) |
Mar 11, 2011 | 18.56 | 19.00 | 18.49 | 18.76 | 1,622,791 | -0.15(-0.78%) |
Mar 10, 2011 | 19.25 | 19.25 | 18.56 | 18.91 | 1,643,501 | -0.45(-2.32%) |
Mar 09, 2011 | 19.70 | 19.82 | 19.25 | 19.36 | 1,195,173 | -0.37(-1.87%) |
Mar 08, 2011 | 19.68 | 19.76 | 19.40 | 19.73 | 945,257 | -0.09(-0.44%) |
Mar 07, 2011 | 20.02 | 20.12 | 19.61 | 19.82 | 1,416,791 | -0.17(-0.86%) |
Mar 04, 2011 | 19.90 | 20.01 | 19.80 | 19.99 | 863,438 | +0.06(+0.28%) |
Mar 03, 2011 | 19.84 | 20.00 | 19.72 | 19.93 | 916,366 | +0.05(+0.25%) |
Mar 02, 2011 | 19.85 | 19.96 | 19.73 | 19.88 | 1,182,230 | +0.04(+0.19%) |
Mar 01, 2011 | 20.09 | 20.15 | 19.80 | 19.85 | 1,394,412 | -0.28(-1.41%) |
Feb 28, 2011 | 19.59 | 20.20 | 19.57 | 20.13 | 1,543,468 | +0.58(+2.96%) |
Feb 25, 2011 | 19.85 | 19.85 | 19.29 | 19.55 | 1,374,953 | -0.14(-0.69%) |
Feb 24, 2011 | 20.25 | 20.28 | 19.57 | 19.69 | 2,005,714 | -0.26(-1.33%) |
Feb 23, 2011 | 19.41 | 20.02 | 19.37 | 19.95 | 2,548,085 | +0.62(+3.22%) |
Feb 22, 2011 | 18.92 | 19.52 | 18.91 | 19.33 | 1,870,544 | +0.51(+2.68%) |
Feb 18, 2011 | 19.11 | 19.16 | 18.79 | 18.82 | 1,306,109 | -0.32(-1.67%) |
Feb 17, 2011 | 19.14 | 19.21 | 19.03 | 19.14 | 1,024,905 | -0.01(-0.06%) |
Feb 16, 2011 | 19.09 | 19.21 | 18.98 | 19.16 | 1,073,649 | +0.15(+0.81%) |
Feb 15, 2011 | 19.26 | 19.26 | 18.91 | 19.00 | 1,338,156 | -0.25(-1.31%) |
Feb 14, 2011 | 19.26 | 19.29 | 19.11 | 19.25 | 1,046,819 | +0.01(+0.06%) |
Feb 11, 2011 | 19.17 | 19.30 | 19.11 | 19.24 | 721,512 | +0.07(+0.39%) |
Feb 10, 2011 | 19.17 | 19.30 | 19.11 | 19.17 | 867,490 | -0.05(-0.26%) |
Feb 09, 2011 | 19.46 | 19.51 | 19.09 | 19.22 | 1,128,235 | -0.30(-1.52%) |
Feb 08, 2011 | 19.66 | 19.73 | 19.46 | 19.51 | 921,268 | -0.27(-1.37%) |
Feb 07, 2011 | 19.87 | 19.98 | 19.73 | 19.78 | 899,339 | -0.07(-0.37%) |
Feb 04, 2011 | 19.96 | 20.01 | 19.73 | 19.86 | 885,191 | -0.01(-0.06%) |
Feb 03, 2011 | 19.94 | 19.95 | 19.67 | 19.87 | 1,001,062 | +0.04(+0.22%) |
Feb 02, 2011 | 19.97 | 20.01 | 19.70 | 19.83 | 1,003,468 | -0.04(-0.19%) |
Feb 01, 2011 | 20.06 | 20.07 | 19.82 | 19.86 | 1,078,700 | +0.00(+0.00%) |
Jan 31, 2011 | 19.70 | 19.99 | 19.65 | 19.86 | 1,189,494 | +0.30(+1.51%) |
Jan 28, 2011 | 19.46 | 19.58 | 19.32 | 19.57 | 1,194,898 | +0.04(+0.19%) |
Jan 27, 2011 | 19.60 | 19.74 | 19.38 | 19.53 | 860,277 | -0.07(-0.38%) |
Jan 26, 2011 | 19.44 | 19.65 | 19.25 | 19.61 | 1,413,011 | +0.15(+0.76%) |
Jan 25, 2011 | 19.82 | 19.88 | 19.21 | 19.46 | 997,734 | -0.38(-1.92%) |
Jan 24, 2011 | 19.68 | 19.96 | 19.44 | 19.84 | 1,008,739 | -0.04(-0.19%) |
Jan 21, 2011 | 19.72 | 20.02 | 19.49 | 19.88 | 1,969,938 | +0.38(+1.96%) |
Jan 20, 2011 | 19.67 | 19.70 | 18.96 | 19.49 | 2,340,071 | -0.36(-1.80%) |
Jan 19, 2011 | 20.15 | 20.18 | 19.74 | 19.85 | 1,333,251 | -0.43(-2.13%) |
Jan 18, 2011 | 20.06 | 20.38 | 20.05 | 20.28 | 922,276 | +0.00(+0.00%) |
Jan 14, 2011 | 20.15 | 20.29 | 19.89 | 20.28 | 987,663 | +0.11(+0.55%) |
Jan 13, 2011 | 20.00 | 20.21 | 19.78 | 20.17 | 823,926 | +0.20(+0.99%) |
Jan 12, 2011 | 19.98 | 20.50 | 19.94 | 19.98 | 1,598,924 | +0.22(+1.09%) |
Jan 11, 2011 | 19.30 | 19.76 | 19.25 | 19.76 | 867,367 | +0.53(+2.75%) |
Jan 10, 2011 | 19.21 | 19.27 | 19.10 | 19.23 | 820,671 | -0.04(-0.22%) |
Jan 07, 2011 | 19.52 | 19.52 | 19.16 | 19.27 | 761,077 | -0.09(-0.45%) |
Jan 06, 2011 | 19.59 | 19.59 | 19.33 | 19.36 | 746,795 | -0.22(-1.13%) |
Jan 05, 2011 | 19.53 | 19.70 | 19.37 | 19.58 | 851,938 | +0.08(+0.41%) |
Jan 04, 2011 | 19.64 | 19.65 | 19.21 | 19.50 | 994,310 | -0.02(-0.09%) |