Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.06 | 19.24 | 18.87 | 19.13 | 3,079,823 | +0.10(+0.52%) |
May 23, 2011 | 19.02 | 19.23 | 19.00 | 19.03 | 2,521,592 | -0.21(-1.12%) |
May 20, 2011 | 19.58 | 19.59 | 19.20 | 19.24 | 2,503,953 | -0.35(-1.77%) |
May 19, 2011 | 19.69 | 19.74 | 19.52 | 19.59 | 2,617,834 | -0.04(-0.21%) |
May 18, 2011 | 19.53 | 19.81 | 19.36 | 19.63 | 2,580,677 | +0.11(+0.55%) |
May 17, 2011 | 19.08 | 19.54 | 19.03 | 19.53 | 2,950,723 | +0.41(+2.16%) |
May 16, 2011 | 19.09 | 19.39 | 19.00 | 19.11 | 2,888,286 | +0.02(+0.13%) |
May 13, 2011 | 19.46 | 19.52 | 19.08 | 19.09 | 4,057,248 | -0.39(-1.99%) |
May 12, 2011 | 19.81 | 19.90 | 19.36 | 19.48 | 3,198,855 | -0.38(-1.91%) |
May 11, 2011 | 19.96 | 20.11 | 19.78 | 19.86 | 2,520,849 | -0.11(-0.54%) |
May 10, 2011 | 19.70 | 20.10 | 19.59 | 19.96 | 3,070,528 | +0.31(+1.60%) |
May 09, 2011 | 19.59 | 19.83 | 19.39 | 19.65 | 2,954,271 | -0.02(-0.08%) |
May 06, 2011 | 20.00 | 20.04 | 19.62 | 19.67 | 2,523,716 | -0.10(-0.50%) |
May 05, 2011 | 19.94 | 20.09 | 19.62 | 19.77 | 3,552,090 | -0.34(-1.68%) |
May 04, 2011 | 20.14 | 20.19 | 19.89 | 20.10 | 2,594,955 | -0.07(-0.37%) |
May 03, 2011 | 20.06 | 20.39 | 19.94 | 20.18 | 3,542,014 | +0.08(+0.41%) |
May 02, 2011 | 20.07 | 20.33 | 20.05 | 20.10 | 2,069,788 | -0.08(-0.41%) |
Apr 29, 2011 | 20.31 | 20.31 | 20.05 | 20.18 | 2,233,897 | -0.10(-0.49%) |
Apr 28, 2011 | 20.15 | 20.31 | 19.99 | 20.28 | 2,672,931 | +0.10(+0.49%) |
Apr 27, 2011 | 20.14 | 20.30 | 19.97 | 20.18 | 3,052,907 | +0.05(+0.25%) |
Apr 26, 2011 | 19.90 | 20.19 | 19.77 | 20.13 | 3,801,748 | +0.30(+1.50%) |
Apr 25, 2011 | 19.85 | 19.98 | 19.62 | 19.83 | 2,490,915 | +0.30(+1.52%) |
Apr 21, 2011 | 19.46 | 19.63 | 19.23 | 19.53 | 2,870,081 | +0.16(+0.81%) |
Apr 20, 2011 | 19.90 | 19.90 | 19.27 | 19.38 | 4,831,895 | -0.31(-1.59%) |
Apr 19, 2011 | 20.26 | 20.57 | 19.66 | 19.69 | 15,019,214 | +0.73(+3.88%) |
Apr 18, 2011 | 18.98 | 19.24 | 18.86 | 18.96 | 5,147,616 | -0.19(-0.99%) |
Apr 15, 2011 | 19.43 | 19.52 | 19.05 | 19.15 | 3,648,038 | -0.21(-1.07%) |
Apr 14, 2011 | 19.57 | 19.64 | 19.21 | 19.35 | 2,822,723 | -0.26(-1.35%) |
Apr 13, 2011 | 20.22 | 20.25 | 19.56 | 19.62 | 3,714,780 | -0.40(-1.98%) |
Apr 12, 2011 | 19.92 | 20.10 | 19.83 | 20.01 | 2,354,886 | +0.07(+0.33%) |
Apr 11, 2011 | 20.08 | 20.10 | 19.92 | 19.95 | 3,910,536 | -0.05(-0.25%) |
Apr 08, 2011 | 20.12 | 20.22 | 19.89 | 20.00 | 3,568,395 | -0.07(-0.37%) |
Apr 07, 2011 | 20.31 | 20.36 | 19.98 | 20.07 | 3,085,308 | -0.24(-1.18%) |
Apr 06, 2011 | 20.09 | 20.35 | 19.95 | 20.31 | 2,778,034 | +0.26(+1.32%) |
Apr 05, 2011 | 20.10 | 20.10 | 19.84 | 20.05 | 4,643,141 | +0.27(+1.38%) |
Apr 04, 2011 | 19.43 | 19.86 | 19.38 | 19.77 | 3,990,422 | +0.36(+1.83%) |
Apr 01, 2011 | 19.21 | 19.53 | 19.17 | 19.42 | 2,267,249 | +0.38(+1.99%) |
Mar 31, 2011 | 18.96 | 19.13 | 18.91 | 19.04 | 2,170,469 | -0.06(-0.30%) |
Mar 30, 2011 | 18.99 | 19.26 | 18.89 | 19.10 | 2,852,549 | +0.13(+0.70%) |
Mar 29, 2011 | 18.80 | 18.96 | 18.70 | 18.96 | 3,321,904 | +0.17(+0.88%) |
Mar 28, 2011 | 19.21 | 19.29 | 18.78 | 18.80 | 4,949,282 | -0.38(-1.98%) |
Mar 25, 2011 | 19.06 | 19.37 | 18.94 | 19.18 | 1,898,354 | +0.13(+0.69%) |
Mar 24, 2011 | 18.91 | 19.05 | 18.62 | 19.05 | 2,729,642 | +0.21(+1.10%) |
Mar 23, 2011 | 19.21 | 19.21 | 18.72 | 18.84 | 4,391,499 | -0.48(-2.48%) |
Mar 22, 2011 | 19.47 | 19.59 | 19.12 | 19.32 | 4,580,871 | +0.31(+1.61%) |
Mar 21, 2011 | 18.97 | 19.17 | 18.91 | 19.01 | 3,734,107 | +0.17(+0.88%) |
Mar 18, 2011 | 18.92 | 19.20 | 18.72 | 18.85 | 6,822,850 | +0.25(+1.33%) |
Mar 17, 2011 | 18.80 | 18.82 | 18.39 | 18.60 | 2,603,627 | +0.21(+1.17%) |
Mar 16, 2011 | 18.74 | 18.83 | 18.23 | 18.39 | 4,752,004 | -0.39(-2.07%) |
Mar 15, 2011 | 18.58 | 18.80 | 18.47 | 18.77 | 5,506,931 | -0.30(-1.56%) |
Mar 14, 2011 | 19.09 | 19.34 | 18.86 | 19.07 | 3,133,796 | -0.21(-1.07%) |
Mar 11, 2011 | 18.86 | 19.38 | 18.84 | 19.28 | 4,232,657 | +0.35(+1.83%) |
Mar 10, 2011 | 19.05 | 19.13 | 18.75 | 18.93 | 4,333,982 | -0.36(-1.88%) |
Mar 09, 2011 | 19.37 | 19.53 | 19.04 | 19.29 | 5,272,044 | +0.19(+0.99%) |
Mar 08, 2011 | 18.64 | 19.32 | 18.61 | 19.10 | 3,901,292 | +0.54(+2.89%) |
Mar 07, 2011 | 18.76 | 18.92 | 18.47 | 18.57 | 3,567,520 | -0.17(-0.88%) |
Mar 04, 2011 | 18.83 | 18.86 | 18.39 | 18.73 | 4,072,544 | -0.12(-0.66%) |
Mar 03, 2011 | 18.88 | 19.09 | 18.72 | 18.86 | 3,347,859 | +0.19(+1.02%) |
Mar 02, 2011 | 18.80 | 19.13 | 18.65 | 18.67 | 3,939,321 | -0.18(-0.94%) |