Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.81 | 18.08 | 17.60 | 17.60 | 2,783,962 | -0.16(-0.92%) |
May 23, 2011 | 17.55 | 17.92 | 17.31 | 17.77 | 3,941,656 | -0.15(-0.82%) |
May 20, 2011 | 18.03 | 18.03 | 17.66 | 17.92 | 2,714,804 | -0.10(-0.57%) |
May 19, 2011 | 18.14 | 18.17 | 17.79 | 18.02 | 2,229,248 | -0.01(-0.05%) |
May 18, 2011 | 17.90 | 18.20 | 17.71 | 18.03 | 3,743,965 | +0.11(+0.63%) |
May 17, 2011 | 18.09 | 18.17 | 17.60 | 17.92 | 5,070,639 | -0.34(-1.85%) |
May 16, 2011 | 18.58 | 18.89 | 18.17 | 18.25 | 3,083,370 | -0.39(-2.09%) |
May 13, 2011 | 18.67 | 18.93 | 18.54 | 18.64 | 3,827,017 | -0.01(-0.05%) |
May 12, 2011 | 18.36 | 18.84 | 18.24 | 18.65 | 3,698,993 | +0.07(+0.37%) |
May 11, 2011 | 18.68 | 18.83 | 18.45 | 18.58 | 4,838,257 | -0.14(-0.74%) |
May 10, 2011 | 18.52 | 18.77 | 18.45 | 18.72 | 4,079,761 | +0.32(+1.73%) |
May 09, 2011 | 18.05 | 18.54 | 18.03 | 18.40 | 4,873,563 | +0.33(+1.81%) |
May 06, 2011 | 17.89 | 18.14 | 17.53 | 18.07 | 7,918,297 | +0.45(+2.54%) |
May 05, 2011 | 16.65 | 18.02 | 16.65 | 17.62 | 7,485,969 | +0.84(+5.03%) |
May 04, 2011 | 17.37 | 17.47 | 16.68 | 16.78 | 6,873,264 | -0.59(-3.37%) |
May 03, 2011 | 17.47 | 17.56 | 17.07 | 17.37 | 4,575,208 | -0.10(-0.59%) |
May 02, 2011 | 17.45 | 17.50 | 17.42 | 17.47 | 4,776,995 | +0.39(+2.27%) |
Apr 29, 2011 | 17.50 | 17.56 | 16.88 | 17.08 | 10,483,172 | -0.85(-4.75%) |
Apr 28, 2011 | 17.91 | 18.04 | 17.69 | 17.93 | 5,180,522 | -0.08(-0.43%) |
Apr 27, 2011 | 17.63 | 18.08 | 17.50 | 18.01 | 4,314,018 | +0.37(+2.10%) |
Apr 26, 2011 | 17.28 | 17.98 | 17.03 | 17.64 | 5,163,919 | +0.45(+2.60%) |
Apr 25, 2011 | 17.31 | 17.64 | 17.17 | 17.19 | 3,723,994 | +0.05(+0.30%) |
Apr 21, 2011 | 17.14 | 17.18 | 16.82 | 17.14 | 3,028,973 | +0.24(+1.43%) |
Apr 20, 2011 | 16.78 | 17.11 | 16.76 | 16.90 | 3,669,369 | +0.54(+3.32%) |
Apr 19, 2011 | 16.20 | 16.63 | 16.08 | 16.36 | 5,244,225 | +0.18(+1.12%) |
Apr 18, 2011 | 16.23 | 16.37 | 15.95 | 16.18 | 3,412,624 | -0.34(-2.03%) |
Apr 15, 2011 | 16.40 | 16.65 | 16.21 | 16.51 | 4,956,634 | +0.20(+1.21%) |
Apr 14, 2011 | 16.45 | 16.54 | 16.20 | 16.32 | 3,413,659 | -0.28(-1.66%) |
Apr 13, 2011 | 16.62 | 16.79 | 16.47 | 16.59 | 3,946,776 | +0.16(+0.94%) |
Apr 12, 2011 | 16.44 | 16.49 | 16.16 | 16.44 | 6,175,112 | -0.16(-0.93%) |
Apr 11, 2011 | 17.01 | 17.04 | 16.50 | 16.59 | 6,137,522 | -0.45(-2.63%) |
Apr 08, 2011 | 17.65 | 17.70 | 16.94 | 17.04 | 4,099,243 | -0.48(-2.75%) |
Apr 07, 2011 | 17.50 | 17.62 | 17.24 | 17.52 | 3,823,237 | -0.05(-0.29%) |
Apr 06, 2011 | 17.75 | 17.87 | 17.44 | 17.57 | 2,507,681 | -0.03(-0.15%) |
Apr 05, 2011 | 17.54 | 18.07 | 17.47 | 17.60 | 4,886,577 | -0.03(-0.15%) |
Apr 04, 2011 | 17.42 | 17.65 | 17.24 | 17.62 | 3,921,570 | +0.37(+2.15%) |
Apr 01, 2011 | 17.85 | 17.89 | 17.13 | 17.25 | 5,359,333 | -0.34(-1.91%) |
Mar 31, 2011 | 18.15 | 18.15 | 17.56 | 17.59 | 5,551,545 | -0.65(-3.59%) |
Mar 30, 2011 | 18.24 | 18.24 | 18.24 | 18.24 | 3,795,910 | -0.15(-0.84%) |
Mar 29, 2011 | 18.34 | 18.52 | 18.24 | 18.40 | 3,461,300 | -0.01(-0.05%) |
Mar 28, 2011 | 18.42 | 18.83 | 18.38 | 18.41 | 3,812,854 | +0.09(+0.47%) |
Mar 25, 2011 | 18.62 | 18.74 | 18.27 | 18.32 | 4,826,644 | -0.12(-0.65%) |
Mar 24, 2011 | 18.15 | 18.67 | 17.93 | 18.44 | 6,181,751 | +0.37(+2.05%) |
Mar 23, 2011 | 17.58 | 18.34 | 17.31 | 18.07 | 20,265,974 | +1.77(+10.88%) |
Mar 22, 2011 | 16.79 | 16.79 | 16.25 | 16.30 | 7,406,287 | -0.50(-2.97%) |
Mar 21, 2011 | 16.64 | 16.89 | 16.63 | 16.80 | 5,543,334 | +0.79(+4.95%) |
Mar 18, 2011 | 16.41 | 16.51 | 15.89 | 16.01 | 8,887,140 | -0.18(-1.12%) |
Mar 17, 2011 | 17.05 | 17.05 | 16.13 | 16.19 | 8,260,092 | -0.65(-3.84%) |
Mar 16, 2011 | 17.40 | 17.75 | 16.66 | 16.83 | 5,820,666 | -0.74(-4.21%) |
Mar 15, 2011 | 17.33 | 17.73 | 17.25 | 17.57 | 4,724,300 | -0.02(-0.10%) |
Mar 14, 2011 | 17.37 | 17.78 | 17.13 | 17.59 | 3,397,108 | -0.04(-0.24%) |
Mar 11, 2011 | 17.06 | 17.71 | 17.05 | 17.63 | 2,528,714 | +0.22(+1.29%) |
Mar 10, 2011 | 17.26 | 17.69 | 17.05 | 17.41 | 3,883,093 | -0.20(-1.13%) |
Mar 09, 2011 | 18.35 | 18.36 | 17.50 | 17.61 | 4,437,293 | -0.78(-4.26%) |
Mar 08, 2011 | 18.37 | 18.69 | 18.12 | 18.39 | 2,376,622 | +0.03(+0.14%) |
Mar 07, 2011 | 18.92 | 18.94 | 17.86 | 18.37 | 4,721,364 | -0.40(-2.11%) |
Mar 04, 2011 | 18.78 | 18.96 | 18.54 | 18.76 | 3,560,112 | +0.04(+0.23%) |
Mar 03, 2011 | 18.81 | 19.04 | 18.65 | 18.72 | 3,053,523 | +0.22(+1.16%) |
Mar 02, 2011 | 18.12 | 18.55 | 18.06 | 18.50 | 3,897,266 | +0.34(+1.85%) |