Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.44 | 19.46 | 19.28 | 19.34 | 4,233,215 | -0.08(-0.43%) |
May 23, 2011 | 20.11 | 20.11 | 19.37 | 19.43 | 2,938,042 | -0.82(-4.05%) |
May 20, 2011 | 20.33 | 20.37 | 20.12 | 20.25 | 810,755 | +0.13(+0.67%) |
May 19, 2011 | 20.40 | 20.77 | 20.08 | 20.11 | 810,725 | -0.27(-1.32%) |
May 18, 2011 | 20.08 | 20.47 | 20.04 | 20.38 | 1,684,080 | +0.38(+1.92%) |
May 17, 2011 | 20.01 | 20.21 | 19.94 | 20.00 | 1,357,830 | -0.05(-0.26%) |
May 16, 2011 | 20.77 | 21.03 | 20.05 | 20.05 | 1,193,346 | -0.02(-0.10%) |
May 13, 2011 | 20.45 | 20.45 | 19.87 | 20.07 | 1,140,479 | -0.18(-0.87%) |
May 12, 2011 | 20.23 | 20.32 | 19.97 | 20.25 | 1,389,015 | -0.01(-0.05%) |
May 11, 2011 | 20.33 | 20.54 | 20.19 | 20.26 | 1,567,329 | -0.27(-1.31%) |
May 10, 2011 | 20.57 | 20.66 | 20.43 | 20.53 | 1,484,260 | +0.00(+0.00%) |
May 09, 2011 | 20.29 | 20.60 | 20.28 | 20.53 | 2,161,523 | +0.11(+0.56%) |
May 06, 2011 | 20.21 | 20.48 | 20.21 | 20.41 | 1,573,992 | +0.23(+1.13%) |
May 05, 2011 | 19.88 | 20.27 | 19.70 | 20.18 | 1,516,372 | +0.10(+0.52%) |
May 04, 2011 | 19.84 | 20.11 | 19.73 | 20.08 | 1,203,475 | +0.28(+1.41%) |
May 03, 2011 | 19.80 | 20.15 | 19.80 | 19.80 | 1,305,106 | -0.02(-0.10%) |
May 02, 2011 | 19.78 | 19.84 | 19.73 | 19.82 | 851,186 | +0.15(+0.74%) |
Apr 29, 2011 | 19.56 | 19.73 | 19.49 | 19.68 | 793,723 | +0.26(+1.33%) |
Apr 28, 2011 | 19.28 | 19.49 | 19.18 | 19.42 | 1,406,870 | +0.08(+0.43%) |
Apr 27, 2011 | 19.46 | 19.57 | 19.20 | 19.33 | 1,108,448 | -0.06(-0.32%) |
Apr 26, 2011 | 19.41 | 19.51 | 19.31 | 19.40 | 417,387 | +0.02(+0.11%) |
Apr 25, 2011 | 19.46 | 19.47 | 19.31 | 19.37 | 533,157 | -0.05(-0.27%) |
Apr 21, 2011 | 19.51 | 19.55 | 19.41 | 19.43 | 862,448 | -0.02(-0.11%) |
Apr 20, 2011 | 19.54 | 19.61 | 19.41 | 19.45 | 880,111 | +0.03(+0.16%) |
Apr 19, 2011 | 19.04 | 19.44 | 18.99 | 19.42 | 1,272,873 | +0.50(+2.63%) |
Apr 18, 2011 | 18.87 | 18.99 | 18.80 | 18.92 | 1,313,822 | -0.10(-0.54%) |
Apr 15, 2011 | 18.91 | 19.02 | 18.76 | 19.02 | 954,525 | +0.10(+0.55%) |
Apr 14, 2011 | 19.06 | 19.06 | 18.74 | 18.92 | 1,740,949 | -0.08(-0.44%) |
Apr 13, 2011 | 19.05 | 19.10 | 18.89 | 19.00 | 1,161,322 | +0.09(+0.49%) |
Apr 12, 2011 | 19.05 | 19.08 | 18.89 | 18.91 | 1,094,219 | -0.15(-0.76%) |
Apr 11, 2011 | 19.36 | 19.50 | 18.98 | 19.05 | 1,318,907 | -0.34(-1.76%) |
Apr 08, 2011 | 19.74 | 19.79 | 19.33 | 19.40 | 561,349 | -0.29(-1.47%) |
Apr 07, 2011 | 19.68 | 19.75 | 19.51 | 19.69 | 757,443 | +0.00(+0.00%) |
Apr 06, 2011 | 19.71 | 19.79 | 19.52 | 19.69 | 898,441 | +0.09(+0.48%) |
Apr 05, 2011 | 19.68 | 19.78 | 19.56 | 19.59 | 1,084,047 | -0.12(-0.63%) |
Apr 04, 2011 | 19.64 | 19.80 | 19.63 | 19.72 | 921,959 | +0.10(+0.53%) |
Apr 01, 2011 | 19.59 | 19.69 | 19.56 | 19.61 | 861,690 | +0.11(+0.58%) |
Mar 31, 2011 | 19.57 | 19.68 | 19.45 | 19.50 | 1,541,089 | +0.25(+1.29%) |
Mar 30, 2011 | 19.12 | 19.34 | 19.06 | 19.25 | 994,564 | +0.25(+1.31%) |
Mar 29, 2011 | 18.92 | 19.04 | 18.81 | 19.00 | 1,123,060 | +0.08(+0.44%) |
Mar 28, 2011 | 19.13 | 19.21 | 18.87 | 18.92 | 1,519,601 | -0.29(-1.51%) |
Mar 25, 2011 | 19.12 | 19.27 | 18.94 | 19.21 | 1,442,680 | +0.26(+1.37%) |
Mar 24, 2011 | 18.88 | 18.98 | 18.76 | 18.95 | 817,896 | +0.19(+0.99%) |
Mar 23, 2011 | 18.60 | 18.78 | 18.53 | 18.76 | 1,239,940 | +0.19(+1.00%) |
Mar 22, 2011 | 18.69 | 18.74 | 18.50 | 18.58 | 821,118 | -0.13(-0.72%) |
Mar 21, 2011 | 18.69 | 18.73 | 18.61 | 18.71 | 840,601 | +0.25(+1.35%) |
Mar 18, 2011 | 19.02 | 19.02 | 18.46 | 18.46 | 1,767,188 | -0.46(-2.41%) |
Mar 17, 2011 | 18.99 | 19.07 | 18.83 | 18.92 | 2,242,250 | -0.02(-0.11%) |
Mar 16, 2011 | 18.63 | 18.97 | 18.46 | 18.94 | 6,366,326 | +0.21(+1.11%) |
Mar 15, 2011 | 18.67 | 18.89 | 18.64 | 18.73 | 2,192,080 | -0.16(-0.82%) |
Mar 14, 2011 | 18.91 | 18.97 | 18.80 | 18.89 | 4,062,088 | -0.18(-0.92%) |
Mar 11, 2011 | 18.80 | 19.12 | 18.67 | 19.06 | 1,768,664 | +0.16(+0.82%) |
Mar 10, 2011 | 19.15 | 19.21 | 18.84 | 18.91 | 1,494,588 | -0.52(-2.67%) |
Mar 09, 2011 | 19.28 | 19.48 | 19.27 | 19.43 | 1,289,844 | +0.24(+1.24%) |
Mar 08, 2011 | 18.91 | 19.32 | 18.73 | 19.19 | 1,437,198 | +0.29(+1.54%) |
Mar 07, 2011 | 18.86 | 19.02 | 18.77 | 18.90 | 2,794,102 | +0.00(+0.00%) |
Mar 04, 2011 | 18.61 | 18.96 | 18.60 | 18.90 | 1,622,238 | +0.34(+1.84%) |
Mar 03, 2011 | 18.21 | 18.60 | 18.17 | 18.56 | 1,758,693 | +0.40(+2.23%) |
Mar 02, 2011 | 18.15 | 18.24 | 18.09 | 18.15 | 1,206,884 | -0.13(-0.74%) |