Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.96 | 18.16 | 17.92 | 18.07 | 6,715,363 | +0.15(+0.85%) |
May 23, 2011 | 18.02 | 18.16 | 17.89 | 17.92 | 10,630,646 | -0.31(-1.68%) |
May 20, 2011 | 18.51 | 18.53 | 18.08 | 18.23 | 11,818,548 | -0.23(-1.23%) |
May 19, 2011 | 18.26 | 18.46 | 18.22 | 18.45 | 9,606,041 | +0.27(+1.51%) |
May 18, 2011 | 18.19 | 18.34 | 18.11 | 18.18 | 11,500,229 | -0.01(-0.07%) |
May 17, 2011 | 18.18 | 18.22 | 17.99 | 18.19 | 11,634,197 | -0.08(-0.45%) |
May 16, 2011 | 18.37 | 18.49 | 18.22 | 18.27 | 12,432,476 | -0.21(-1.15%) |
May 13, 2011 | 18.16 | 18.54 | 18.15 | 18.49 | 16,856,464 | +0.36(+1.99%) |
May 12, 2011 | 17.71 | 18.15 | 17.67 | 18.13 | 11,943,226 | +0.41(+2.32%) |
May 11, 2011 | 17.82 | 17.93 | 17.62 | 17.71 | 10,035,123 | -0.18(-1.01%) |
May 10, 2011 | 17.84 | 17.94 | 17.73 | 17.89 | 12,139,491 | +0.13(+0.71%) |
May 09, 2011 | 17.53 | 17.78 | 17.51 | 17.77 | 7,626,219 | +0.19(+1.08%) |
May 06, 2011 | 17.83 | 17.88 | 17.52 | 17.58 | 11,228,354 | -0.13(-0.71%) |
May 05, 2011 | 17.72 | 17.86 | 17.59 | 17.70 | 11,236,254 | -0.04(-0.22%) |
May 04, 2011 | 17.68 | 17.79 | 17.45 | 17.74 | 13,947,928 | +0.24(+1.38%) |
May 03, 2011 | 17.65 | 17.70 | 17.47 | 17.50 | 10,162,409 | -0.12(-0.71%) |
May 02, 2011 | 17.60 | 17.63 | 17.59 | 17.62 | 14,454,706 | -0.02(-0.10%) |
Apr 29, 2011 | 17.63 | 17.69 | 17.52 | 17.64 | 10,318,188 | -0.05(-0.30%) |
Apr 28, 2011 | 17.38 | 17.73 | 17.27 | 17.69 | 11,740,353 | +0.31(+1.79%) |
Apr 27, 2011 | 17.16 | 17.41 | 17.13 | 17.38 | 11,644,206 | +0.25(+1.45%) |
Apr 26, 2011 | 17.16 | 17.27 | 17.02 | 17.14 | 8,537,072 | -0.03(-0.19%) |
Apr 25, 2011 | 17.28 | 17.30 | 17.12 | 17.17 | 8,137,771 | -0.02(-0.10%) |
Apr 21, 2011 | 17.28 | 17.28 | 17.11 | 17.18 | 10,156,916 | +0.03(+0.15%) |
Apr 20, 2011 | 17.02 | 17.20 | 16.99 | 17.16 | 17,341,908 | +0.29(+1.70%) |
Apr 19, 2011 | 16.86 | 17.05 | 16.82 | 16.87 | 12,602,927 | +0.03(+0.19%) |
Apr 18, 2011 | 16.73 | 16.85 | 16.54 | 16.84 | 13,466,685 | -0.03(-0.19%) |
Apr 15, 2011 | 17.23 | 17.23 | 16.86 | 16.87 | 16,037,158 | -0.29(-1.69%) |
Apr 14, 2011 | 16.90 | 17.20 | 16.85 | 17.16 | 16,435,092 | +0.14(+0.84%) |
Apr 13, 2011 | 16.75 | 17.04 | 16.75 | 17.02 | 14,066,287 | +0.26(+1.55%) |
Apr 12, 2011 | 16.61 | 16.79 | 16.58 | 16.76 | 10,324,697 | +0.02(+0.09%) |
Apr 11, 2011 | 16.56 | 16.75 | 16.55 | 16.74 | 9,698,487 | +0.16(+0.96%) |
Apr 08, 2011 | 16.86 | 16.93 | 16.51 | 16.58 | 12,564,191 | -0.15(-0.90%) |
Apr 07, 2011 | 16.85 | 16.85 | 16.51 | 16.73 | 17,292,648 | -0.12(-0.74%) |
Apr 06, 2011 | 16.85 | 16.93 | 16.77 | 16.86 | 18,297,412 | +0.16(+0.95%) |
Apr 05, 2011 | 16.54 | 16.72 | 16.47 | 16.70 | 14,910,727 | +0.11(+0.67%) |
Apr 04, 2011 | 16.45 | 16.62 | 16.36 | 16.59 | 11,625,620 | +0.19(+1.15%) |
Apr 01, 2011 | 16.27 | 16.48 | 16.25 | 16.40 | 15,040,612 | +0.18(+1.10%) |
Mar 31, 2011 | 16.39 | 16.42 | 16.21 | 16.22 | 15,273,149 | -0.22(-1.37%) |
Mar 30, 2011 | 16.39 | 16.50 | 16.34 | 16.45 | 11,562,488 | +0.08(+0.51%) |
Mar 29, 2011 | 16.31 | 16.43 | 16.21 | 16.36 | 18,283,526 | +0.10(+0.62%) |
Mar 28, 2011 | 16.43 | 16.50 | 16.24 | 16.26 | 17,257,632 | -0.16(-1.00%) |
Mar 25, 2011 | 16.46 | 16.63 | 16.42 | 16.43 | 21,971,572 | -0.02(-0.09%) |
Mar 24, 2011 | 16.60 | 16.68 | 16.37 | 16.44 | 20,668,750 | -0.10(-0.63%) |
Mar 23, 2011 | 16.11 | 16.65 | 16.08 | 16.55 | 56,653,060 | +0.38(+2.35%) |
Mar 22, 2011 | 16.43 | 16.50 | 14.88 | 16.17 | 42,724,644 | -0.30(-1.81%) |
Mar 21, 2011 | 16.51 | 16.55 | 16.42 | 16.47 | 27,326,764 | -0.16(-0.97%) |
Mar 18, 2011 | 16.71 | 16.85 | 16.46 | 16.63 | 92,039,864 | -1.68(-9.16%) |
Mar 17, 2011 | 18.34 | 18.37 | 18.11 | 18.30 | 15,917,768 | +0.13(+0.70%) |
Mar 16, 2011 | 18.22 | 18.40 | 18.01 | 18.18 | 11,694,632 | -0.11(-0.60%) |
Mar 15, 2011 | 18.15 | 18.39 | 18.12 | 18.29 | 11,430,036 | -0.19(-1.02%) |
Mar 14, 2011 | 18.61 | 18.62 | 18.29 | 18.47 | 11,799,556 | -0.21(-1.10%) |
Mar 11, 2011 | 18.75 | 18.77 | 18.32 | 18.68 | 17,402,762 | -0.22(-1.15%) |
Mar 10, 2011 | 18.91 | 19.09 | 18.76 | 18.90 | 10,555,088 | -0.16(-0.87%) |
Mar 09, 2011 | 19.02 | 19.21 | 18.91 | 19.06 | 11,608,345 | -0.05(-0.27%) |
Mar 08, 2011 | 19.10 | 19.22 | 19.04 | 19.11 | 11,171,097 | +0.06(+0.30%) |
Mar 07, 2011 | 19.29 | 19.53 | 18.92 | 19.06 | 18,976,652 | -0.21(-1.07%) |
Mar 04, 2011 | 19.25 | 19.29 | 19.15 | 19.26 | 11,877,947 | +0.01(+0.04%) |
Mar 03, 2011 | 19.05 | 19.28 | 19.05 | 19.25 | 12,157,578 | +0.39(+2.07%) |
Mar 02, 2011 | 18.72 | 19.05 | 18.63 | 18.86 | 11,080,801 | +0.13(+0.72%) |