Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.07 | 19.08 | 19.03 | 19.05 | 3,667,649 | +0.00(+0.00%) |
May 23, 2011 | 19.02 | 19.05 | 19.01 | 19.05 | 4,078,379 | -0.03(-0.15%) |
May 20, 2011 | 19.09 | 19.11 | 19.06 | 19.08 | 3,485,695 | -0.01(-0.07%) |
May 19, 2011 | 19.07 | 19.09 | 19.07 | 19.09 | 2,633,136 | +0.01(+0.07%) |
May 18, 2011 | 19.08 | 19.09 | 19.05 | 19.08 | 2,940,971 | -0.00(-0.03%) |
May 17, 2011 | 19.03 | 19.08 | 19.03 | 19.08 | 2,989,630 | +0.02(+0.11%) |
May 16, 2011 | 19.08 | 19.09 | 19.05 | 19.06 | 2,168,444 | -0.03(-0.14%) |
May 13, 2011 | 19.09 | 19.09 | 19.06 | 19.09 | 2,463,780 | +0.02(+0.12%) |
May 12, 2011 | 19.03 | 19.07 | 19.02 | 19.06 | 2,219,287 | +0.02(+0.10%) |
May 11, 2011 | 19.04 | 19.05 | 19.02 | 19.04 | 2,543,877 | +0.01(+0.05%) |
May 10, 2011 | 19.00 | 19.03 | 18.99 | 19.03 | 3,461,673 | +0.05(+0.25%) |
May 09, 2011 | 18.98 | 19.00 | 18.96 | 18.99 | 2,466,299 | +0.04(+0.20%) |
May 06, 2011 | 19.01 | 19.01 | 18.94 | 18.95 | 2,155,865 | +0.02(+0.13%) |
May 05, 2011 | 18.94 | 18.98 | 18.92 | 18.92 | 2,575,076 | -0.05(-0.25%) |
May 04, 2011 | 18.95 | 18.97 | 18.92 | 18.97 | 1,877,929 | +0.02(+0.10%) |
May 03, 2011 | 18.93 | 18.96 | 18.92 | 18.95 | 1,943,002 | +0.02(+0.13%) |
May 02, 2011 | 18.92 | 18.93 | 18.92 | 18.93 | 2,627,523 | -0.03(-0.18%) |
Apr 29, 2011 | 18.93 | 18.96 | 18.92 | 18.96 | 2,638,248 | +0.05(+0.25%) |
Apr 28, 2011 | 18.90 | 18.92 | 18.89 | 18.92 | 2,986,946 | +0.03(+0.15%) |
Apr 27, 2011 | 18.85 | 18.90 | 18.85 | 18.89 | 3,699,670 | +0.04(+0.20%) |
Apr 26, 2011 | 18.83 | 18.86 | 18.83 | 18.85 | 4,150,152 | +0.04(+0.20%) |
Apr 25, 2011 | 18.79 | 18.88 | 18.77 | 18.81 | 4,329,595 | +0.03(+0.18%) |
Apr 21, 2011 | 18.77 | 18.78 | 18.75 | 18.78 | 1,934,516 | +0.04(+0.22%) |
Apr 20, 2011 | 18.70 | 18.74 | 18.70 | 18.74 | 3,174,845 | +0.05(+0.28%) |
Apr 19, 2011 | 18.63 | 18.68 | 18.62 | 18.68 | 1,979,124 | +0.07(+0.38%) |
Apr 18, 2011 | 18.63 | 18.64 | 18.57 | 18.61 | 2,220,297 | -0.03(-0.15%) |
Apr 15, 2011 | 18.63 | 18.67 | 18.62 | 18.64 | 2,626,364 | +0.00(+0.03%) |
Apr 14, 2011 | 18.65 | 18.66 | 18.63 | 18.64 | 2,520,565 | -0.00(-0.03%) |
Apr 13, 2011 | 18.68 | 18.69 | 18.64 | 18.64 | 2,469,363 | -0.00(-0.03%) |
Apr 12, 2011 | 18.69 | 18.69 | 18.63 | 18.65 | 2,862,406 | -0.04(-0.23%) |
Apr 11, 2011 | 18.76 | 18.77 | 18.68 | 18.69 | 1,809,283 | -0.05(-0.25%) |
Apr 08, 2011 | 18.77 | 18.77 | 18.72 | 18.74 | 2,024,796 | +0.02(+0.13%) |
Apr 07, 2011 | 18.79 | 18.79 | 18.71 | 18.71 | 2,519,959 | -0.06(-0.30%) |
Apr 06, 2011 | 18.79 | 18.79 | 18.75 | 18.77 | 3,071,645 | -0.00(-0.03%) |
Apr 05, 2011 | 18.70 | 18.77 | 18.70 | 18.77 | 4,621,035 | +0.04(+0.23%) |
Apr 04, 2011 | 18.75 | 18.76 | 18.72 | 18.73 | 3,755,522 | +0.00(+0.00%) |
Apr 01, 2011 | 18.73 | 18.73 | 18.70 | 18.73 | 3,889,965 | +0.06(+0.34%) |
Mar 31, 2011 | 18.66 | 18.69 | 18.65 | 18.67 | 10,283,780 | +0.02(+0.10%) |
Mar 30, 2011 | 18.65 | 18.66 | 18.62 | 18.65 | 3,768,238 | +0.04(+0.20%) |
Mar 29, 2011 | 18.64 | 18.65 | 18.61 | 18.61 | 3,143,042 | -0.00(-0.03%) |
Mar 28, 2011 | 18.63 | 18.64 | 18.61 | 18.62 | 2,596,284 | +0.00(+0.03%) |
Mar 25, 2011 | 18.61 | 18.62 | 18.59 | 18.61 | 2,572,713 | +0.03(+0.15%) |
Mar 24, 2011 | 18.61 | 18.62 | 18.58 | 18.58 | 3,177,751 | -0.01(-0.05%) |
Mar 23, 2011 | 18.57 | 18.59 | 18.55 | 18.59 | 2,531,666 | +0.02(+0.11%) |
Mar 22, 2011 | 18.58 | 18.59 | 18.55 | 18.57 | 2,811,374 | +0.02(+0.09%) |
Mar 21, 2011 | 18.56 | 18.57 | 18.55 | 18.56 | 2,794,334 | +0.03(+0.18%) |
Mar 18, 2011 | 18.54 | 18.54 | 18.48 | 18.52 | 2,484,282 | +0.07(+0.38%) |
Mar 17, 2011 | 18.47 | 18.51 | 18.45 | 18.45 | 2,282,890 | -0.00(-0.03%) |
Mar 16, 2011 | 18.54 | 18.54 | 18.44 | 18.46 | 2,983,054 | -0.06(-0.31%) |
Mar 15, 2011 | 18.48 | 18.51 | 18.48 | 18.51 | 2,943,033 | -0.03(-0.18%) |
Mar 14, 2011 | 18.56 | 18.56 | 18.53 | 18.55 | 2,463,274 | -0.03(-0.15%) |
Mar 11, 2011 | 18.55 | 18.58 | 18.51 | 18.57 | 1,793,709 | +0.03(+0.15%) |
Mar 10, 2011 | 18.56 | 18.60 | 18.53 | 18.55 | 2,007,411 | -0.04(-0.20%) |
Mar 09, 2011 | 18.58 | 18.59 | 18.56 | 18.58 | 2,509,953 | +0.02(+0.10%) |
Mar 08, 2011 | 18.55 | 18.58 | 18.52 | 18.56 | 2,846,984 | +0.05(+0.28%) |
Mar 07, 2011 | 18.60 | 18.60 | 18.51 | 18.51 | 1,864,414 | -0.08(-0.41%) |
Mar 04, 2011 | 18.57 | 18.59 | 18.52 | 18.59 | 2,075,064 | +0.03(+0.15%) |
Mar 03, 2011 | 18.50 | 18.56 | 18.50 | 18.56 | 2,542,315 | +0.06(+0.33%) |
Mar 02, 2011 | 18.45 | 18.52 | 18.43 | 18.50 | 2,165,290 | +0.06(+0.33%) |