Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.49 | 18.59 | 18.44 | 18.49 | 10,899,217 | +0.04(+0.19%) |
May 23, 2011 | 18.39 | 18.62 | 18.35 | 18.45 | 15,153,291 | -0.10(-0.52%) |
May 20, 2011 | 18.33 | 18.59 | 18.25 | 18.55 | 16,398,040 | +0.23(+1.25%) |
May 19, 2011 | 18.35 | 18.40 | 18.25 | 18.32 | 7,102,875 | +0.04(+0.24%) |
May 18, 2011 | 18.42 | 18.46 | 18.22 | 18.28 | 6,689,751 | -0.15(-0.81%) |
May 17, 2011 | 18.36 | 18.45 | 18.29 | 18.43 | 9,426,681 | +0.05(+0.29%) |
May 16, 2011 | 18.32 | 18.80 | 18.32 | 18.37 | 17,405,182 | +0.05(+0.29%) |
May 13, 2011 | 18.47 | 18.60 | 18.25 | 18.32 | 11,812,368 | -0.11(-0.62%) |
May 12, 2011 | 18.27 | 18.48 | 18.24 | 18.43 | 11,910,443 | +0.19(+1.05%) |
May 11, 2011 | 18.24 | 18.30 | 18.13 | 18.24 | 11,976,852 | +0.01(+0.05%) |
May 10, 2011 | 17.92 | 18.42 | 17.88 | 18.24 | 20,222,744 | +0.38(+2.14%) |
May 09, 2011 | 17.96 | 17.98 | 17.78 | 17.85 | 9,554,974 | -0.03(-0.19%) |
May 06, 2011 | 17.98 | 18.08 | 17.84 | 17.89 | 11,753,519 | +0.07(+0.39%) |
May 05, 2011 | 18.08 | 18.09 | 17.75 | 17.82 | 13,747,915 | -0.27(-1.51%) |
May 04, 2011 | 18.31 | 18.33 | 18.03 | 18.09 | 20,526,390 | -0.23(-1.23%) |
May 03, 2011 | 18.04 | 18.50 | 18.04 | 18.32 | 13,556,835 | +0.20(+1.13%) |
May 02, 2011 | 18.07 | 18.12 | 18.04 | 18.11 | 16,513,639 | -0.16(-0.90%) |
Apr 29, 2011 | 18.31 | 18.36 | 18.13 | 18.28 | 24,253,326 | -0.00(-0.02%) |
Apr 28, 2011 | 18.05 | 18.35 | 17.64 | 18.28 | 40,042,476 | +0.30(+1.66%) |
Apr 27, 2011 | 18.02 | 18.05 | 17.72 | 17.98 | 12,734,965 | +0.14(+0.78%) |
Apr 26, 2011 | 17.76 | 17.98 | 17.70 | 17.85 | 6,939,590 | +0.17(+0.98%) |
Apr 25, 2011 | 17.64 | 17.75 | 17.61 | 17.67 | 4,160,193 | +0.05(+0.30%) |
Apr 21, 2011 | 17.65 | 17.66 | 17.55 | 17.62 | 6,614,103 | +0.05(+0.27%) |
Apr 20, 2011 | 17.63 | 17.73 | 17.51 | 17.57 | 10,620,655 | +0.11(+0.62%) |
Apr 19, 2011 | 17.48 | 17.51 | 17.36 | 17.46 | 4,854,349 | -0.02(-0.10%) |
Apr 18, 2011 | 17.51 | 17.62 | 17.36 | 17.48 | 6,405,406 | -0.14(-0.79%) |
Apr 15, 2011 | 17.42 | 17.67 | 17.39 | 17.62 | 8,700,066 | +0.20(+1.12%) |
Apr 14, 2011 | 17.20 | 17.48 | 17.19 | 17.42 | 9,643,050 | +0.13(+0.75%) |
Apr 13, 2011 | 17.35 | 17.48 | 17.29 | 17.29 | 6,321,339 | +0.06(+0.33%) |
Apr 12, 2011 | 17.24 | 17.31 | 17.13 | 17.24 | 9,020,492 | -0.04(-0.25%) |
Apr 11, 2011 | 17.57 | 17.57 | 17.26 | 17.28 | 10,950,966 | -0.25(-1.41%) |
Apr 08, 2011 | 17.70 | 17.70 | 17.45 | 17.53 | 5,848,181 | -0.10(-0.54%) |
Apr 07, 2011 | 17.69 | 17.72 | 17.55 | 17.62 | 8,904,262 | -0.12(-0.68%) |
Apr 06, 2011 | 17.68 | 17.86 | 17.65 | 17.75 | 6,564,602 | +0.08(+0.47%) |
Apr 05, 2011 | 17.78 | 17.79 | 17.65 | 17.66 | 7,951,039 | -0.13(-0.75%) |
Apr 04, 2011 | 17.84 | 17.89 | 17.75 | 17.80 | 5,474,194 | -0.04(-0.24%) |
Apr 01, 2011 | 17.89 | 17.94 | 17.81 | 17.84 | 8,062,943 | -0.03(-0.19%) |
Mar 31, 2011 | 17.94 | 17.96 | 17.79 | 17.88 | 10,337,179 | -0.10(-0.53%) |
Mar 30, 2011 | 17.97 | 17.97 | 17.97 | 17.97 | 9,209,886 | +0.30(+1.69%) |
Mar 29, 2011 | 17.42 | 17.71 | 17.39 | 17.67 | 7,196,871 | +0.25(+1.44%) |
Mar 28, 2011 | 17.59 | 17.68 | 17.41 | 17.42 | 8,330,927 | -0.17(-0.99%) |
Mar 25, 2011 | 17.83 | 17.85 | 17.58 | 17.59 | 7,696,664 | -0.18(-1.02%) |
Mar 24, 2011 | 17.74 | 17.85 | 17.59 | 17.78 | 8,305,141 | +0.04(+0.24%) |
Mar 23, 2011 | 17.76 | 17.80 | 17.61 | 17.73 | 7,370,865 | -0.07(-0.39%) |
Mar 22, 2011 | 17.55 | 17.89 | 17.51 | 17.80 | 12,682,008 | +0.29(+1.66%) |
Mar 21, 2011 | 17.54 | 17.58 | 17.46 | 17.51 | 8,225,533 | +0.16(+0.92%) |
Mar 18, 2011 | 17.55 | 17.59 | 17.21 | 17.35 | 16,050,715 | -0.07(-0.37%) |
Mar 17, 2011 | 17.46 | 17.52 | 16.96 | 17.42 | 25,303,582 | +0.10(+0.58%) |
Mar 16, 2011 | 17.84 | 17.85 | 16.93 | 17.32 | 31,979,008 | -0.60(-3.36%) |
Mar 15, 2011 | 17.92 | 18.11 | 17.90 | 17.92 | 29,890,230 | -0.67(-3.61%) |
Mar 14, 2011 | 17.77 | 18.63 | 17.68 | 18.59 | 49,124,264 | -0.12(-0.63%) |
Mar 11, 2011 | 18.68 | 18.89 | 18.60 | 18.71 | 10,912,650 | +0.09(+0.47%) |
Mar 10, 2011 | 18.78 | 18.88 | 18.50 | 18.62 | 17,723,344 | -0.13(-0.72%) |
Mar 09, 2011 | 18.19 | 18.84 | 18.19 | 18.76 | 23,137,138 | +0.57(+3.15%) |
Mar 08, 2011 | 18.19 | 18.34 | 18.17 | 18.18 | 8,797,413 | +0.06(+0.31%) |
Mar 07, 2011 | 17.88 | 18.20 | 17.88 | 18.13 | 12,684,029 | +0.30(+1.68%) |
Mar 04, 2011 | 17.99 | 18.07 | 17.72 | 17.83 | 8,889,280 | -0.12(-0.65%) |
Mar 03, 2011 | 17.87 | 17.98 | 17.85 | 17.94 | 7,499,726 | +0.16(+0.88%) |
Mar 02, 2011 | 17.83 | 17.88 | 17.74 | 17.79 | 7,143,412 | -0.03(-0.15%) |