Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.82 | 16.92 | 16.77 | 16.83 | 11,828,344 | +0.02(+0.12%) |
May 23, 2011 | 16.82 | 16.96 | 16.78 | 16.81 | 15,039,351 | -0.18(-1.07%) |
May 20, 2011 | 17.38 | 17.45 | 16.97 | 16.99 | 15,041,856 | -0.41(-2.36%) |
May 19, 2011 | 17.43 | 17.43 | 17.22 | 17.40 | 13,290,526 | +0.05(+0.27%) |
May 18, 2011 | 17.24 | 17.38 | 17.11 | 17.36 | 13,420,785 | +0.10(+0.59%) |
May 17, 2011 | 16.85 | 17.28 | 16.80 | 17.26 | 19,184,118 | +0.36(+2.16%) |
May 16, 2011 | 16.74 | 17.14 | 16.69 | 16.89 | 16,822,508 | +0.02(+0.12%) |
May 13, 2011 | 17.07 | 17.14 | 16.80 | 16.87 | 19,445,988 | -0.21(-1.22%) |
May 12, 2011 | 16.98 | 17.16 | 16.78 | 17.08 | 15,506,602 | +0.09(+0.56%) |
May 11, 2011 | 17.22 | 17.24 | 16.87 | 16.99 | 17,978,770 | -0.33(-1.91%) |
May 10, 2011 | 17.03 | 17.34 | 17.01 | 17.32 | 15,201,295 | +0.29(+1.70%) |
May 09, 2011 | 17.02 | 17.07 | 16.87 | 17.03 | 13,136,356 | +0.04(+0.24%) |
May 06, 2011 | 17.17 | 17.19 | 16.87 | 16.99 | 15,810,670 | -0.01(-0.04%) |
May 05, 2011 | 17.17 | 17.23 | 16.91 | 16.99 | 12,765,619 | -0.23(-1.33%) |
May 04, 2011 | 17.39 | 17.46 | 17.15 | 17.22 | 14,384,223 | -0.18(-1.05%) |
May 03, 2011 | 17.34 | 17.51 | 17.29 | 17.40 | 14,420,520 | +0.09(+0.51%) |
May 02, 2011 | 17.30 | 17.36 | 17.28 | 17.32 | 14,657,601 | -0.09(-0.54%) |
Apr 29, 2011 | 17.18 | 17.43 | 17.17 | 17.41 | 16,379,612 | +0.23(+1.33%) |
Apr 28, 2011 | 17.16 | 17.32 | 17.10 | 17.18 | 17,374,434 | -0.05(-0.27%) |
Apr 27, 2011 | 17.30 | 17.32 | 17.05 | 17.23 | 26,146,450 | +0.34(+2.04%) |
Apr 26, 2011 | 16.96 | 17.05 | 16.86 | 16.89 | 67,189,632 | -0.01(-0.04%) |
Apr 25, 2011 | 17.03 | 17.06 | 16.89 | 16.89 | 16,345,650 | -0.07(-0.40%) |
Apr 21, 2011 | 16.85 | 17.05 | 16.72 | 16.96 | 22,069,390 | +0.21(+1.25%) |
Apr 20, 2011 | 17.22 | 17.22 | 16.66 | 16.75 | 31,540,896 | -0.28(-1.62%) |
Apr 19, 2011 | 17.41 | 17.44 | 16.86 | 17.03 | 28,198,390 | -0.21(-1.21%) |
Apr 18, 2011 | 17.32 | 17.44 | 17.20 | 17.24 | 16,535,323 | -0.25(-1.43%) |
Apr 15, 2011 | 17.51 | 17.56 | 17.40 | 17.49 | 20,389,158 | +0.06(+0.35%) |
Apr 14, 2011 | 17.44 | 17.53 | 17.26 | 17.43 | 22,637,270 | -0.10(-0.58%) |
Apr 13, 2011 | 17.91 | 17.91 | 17.48 | 17.53 | 20,929,390 | -0.35(-1.96%) |
Apr 12, 2011 | 17.49 | 17.93 | 17.49 | 17.88 | 19,069,892 | +0.28(+1.61%) |
Apr 11, 2011 | 17.61 | 17.83 | 17.59 | 17.59 | 11,040,392 | -0.06(-0.34%) |
Apr 08, 2011 | 17.90 | 17.94 | 17.57 | 17.65 | 13,602,775 | -0.17(-0.95%) |
Apr 07, 2011 | 18.19 | 18.24 | 17.76 | 17.82 | 22,642,006 | -0.32(-1.75%) |
Apr 06, 2011 | 17.97 | 18.19 | 17.86 | 18.14 | 18,825,466 | +0.26(+1.47%) |
Apr 05, 2011 | 17.87 | 17.98 | 17.84 | 17.88 | 13,594,955 | -0.06(-0.34%) |
Apr 04, 2011 | 18.04 | 18.06 | 17.86 | 17.94 | 10,253,088 | -0.05(-0.30%) |
Apr 01, 2011 | 18.03 | 18.04 | 17.88 | 17.99 | 19,784,142 | +0.17(+0.95%) |
Mar 31, 2011 | 17.89 | 17.98 | 17.69 | 17.82 | 15,222,359 | -0.17(-0.94%) |
Mar 30, 2011 | 17.99 | 17.99 | 17.99 | 17.99 | 18,940,092 | +0.02(+0.11%) |
Mar 29, 2011 | 18.03 | 18.03 | 17.92 | 17.97 | 13,516,107 | -0.06(-0.35%) |
Mar 28, 2011 | 18.12 | 18.15 | 18.00 | 18.04 | 9,626,718 | -0.03(-0.19%) |
Mar 25, 2011 | 17.95 | 18.16 | 17.91 | 18.07 | 12,683,347 | +0.16(+0.90%) |
Mar 24, 2011 | 17.93 | 17.94 | 17.75 | 17.91 | 9,480,532 | +0.15(+0.87%) |
Mar 23, 2011 | 17.71 | 17.81 | 17.47 | 17.75 | 11,267,332 | -0.01(-0.04%) |
Mar 22, 2011 | 17.87 | 18.00 | 17.71 | 17.76 | 9,809,465 | -0.09(-0.53%) |
Mar 21, 2011 | 17.78 | 17.89 | 17.73 | 17.85 | 15,722,777 | -0.03(-0.19%) |
Mar 18, 2011 | 17.95 | 18.30 | 17.87 | 17.89 | 28,954,630 | +0.20(+1.14%) |
Mar 17, 2011 | 17.80 | 17.86 | 17.24 | 17.69 | 26,648,440 | +0.13(+0.76%) |
Mar 16, 2011 | 17.91 | 17.95 | 17.40 | 17.55 | 28,794,994 | -0.38(-2.10%) |
Mar 15, 2011 | 17.73 | 18.04 | 17.69 | 17.93 | 18,241,984 | -0.11(-0.60%) |
Mar 14, 2011 | 18.10 | 18.16 | 17.79 | 18.04 | 12,211,561 | -0.19(-1.07%) |
Mar 11, 2011 | 18.22 | 18.34 | 18.06 | 18.23 | 13,639,061 | -0.01(-0.07%) |
Mar 10, 2011 | 18.42 | 18.50 | 18.21 | 18.24 | 16,664,759 | -0.42(-2.23%) |
Mar 09, 2011 | 18.55 | 18.75 | 18.44 | 18.66 | 10,328,436 | +0.03(+0.18%) |
Mar 08, 2011 | 18.19 | 18.71 | 18.14 | 18.63 | 17,921,160 | +0.57(+3.16%) |
Mar 07, 2011 | 18.25 | 18.36 | 18.02 | 18.06 | 12,967,430 | -0.09(-0.52%) |
Mar 04, 2011 | 18.42 | 18.48 | 17.92 | 18.15 | 29,040,716 | -0.34(-1.82%) |
Mar 03, 2011 | 18.18 | 18.59 | 18.12 | 18.48 | 19,230,886 | +0.46(+2.57%) |
Mar 02, 2011 | 18.25 | 18.30 | 17.95 | 18.02 | 15,214,789 | -0.18(-1.00%) |