Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.99 | 19.15 | 18.82 | 18.86 | 4,497,037 | -0.08(-0.45%) |
May 23, 2011 | 19.17 | 19.25 | 18.86 | 18.94 | 3,859,713 | -0.44(-2.26%) |
May 20, 2011 | 19.08 | 19.58 | 18.98 | 19.38 | 3,882,190 | +0.27(+1.40%) |
May 19, 2011 | 19.00 | 19.12 | 18.95 | 19.11 | 3,492,550 | +0.11(+0.57%) |
May 18, 2011 | 18.90 | 19.05 | 18.84 | 19.00 | 2,051,097 | +0.11(+0.57%) |
May 17, 2011 | 18.90 | 19.12 | 18.81 | 18.89 | 2,281,684 | -0.04(-0.20%) |
May 16, 2011 | 18.74 | 19.09 | 18.74 | 18.93 | 2,603,297 | +0.13(+0.69%) |
May 13, 2011 | 18.97 | 19.05 | 18.67 | 18.80 | 2,004,284 | -0.19(-1.01%) |
May 12, 2011 | 19.05 | 19.07 | 18.84 | 18.99 | 2,538,639 | -0.08(-0.40%) |
May 11, 2011 | 19.12 | 19.21 | 19.00 | 19.07 | 4,091,938 | -0.06(-0.32%) |
May 10, 2011 | 18.78 | 19.28 | 18.76 | 19.13 | 5,009,436 | +0.44(+2.38%) |
May 09, 2011 | 18.43 | 18.73 | 18.36 | 18.69 | 2,974,611 | +0.21(+1.16%) |
May 06, 2011 | 18.39 | 18.69 | 18.35 | 18.47 | 3,096,729 | +0.28(+1.56%) |
May 05, 2011 | 18.00 | 18.56 | 17.98 | 18.19 | 4,797,521 | -0.07(-0.38%) |
May 04, 2011 | 18.29 | 18.54 | 18.10 | 18.26 | 4,017,331 | -0.02(-0.08%) |
May 03, 2011 | 18.48 | 18.64 | 18.18 | 18.27 | 3,858,056 | -0.22(-1.20%) |
May 02, 2011 | 18.47 | 18.50 | 18.46 | 18.50 | 2,869,447 | -0.06(-0.33%) |
Apr 29, 2011 | 18.31 | 18.59 | 18.17 | 18.56 | 2,779,303 | +0.21(+1.13%) |
Apr 28, 2011 | 18.27 | 18.36 | 18.03 | 18.35 | 3,594,430 | +0.02(+0.13%) |
Apr 27, 2011 | 17.94 | 18.35 | 17.84 | 18.33 | 5,237,484 | +0.44(+2.44%) |
Apr 26, 2011 | 17.41 | 17.95 | 17.38 | 17.89 | 6,980,508 | +0.58(+3.32%) |
Apr 25, 2011 | 17.31 | 17.38 | 17.18 | 17.31 | 3,060,763 | -0.21(-1.22%) |
Apr 21, 2011 | 17.26 | 17.53 | 17.18 | 17.53 | 2,544,594 | +0.31(+1.78%) |
Apr 20, 2011 | 16.98 | 17.31 | 16.89 | 17.22 | 5,566,066 | +0.44(+2.65%) |
Apr 19, 2011 | 16.46 | 16.93 | 16.39 | 16.78 | 3,588,490 | +0.30(+1.81%) |
Apr 18, 2011 | 16.46 | 16.58 | 16.17 | 16.48 | 3,273,453 | -0.13(-0.78%) |
Apr 15, 2011 | 16.41 | 16.66 | 16.38 | 16.61 | 3,501,357 | +0.25(+1.50%) |
Apr 14, 2011 | 16.24 | 16.49 | 16.21 | 16.36 | 2,440,568 | +0.02(+0.14%) |
Apr 13, 2011 | 16.36 | 16.61 | 16.33 | 16.34 | 3,174,323 | -0.02(-0.14%) |
Apr 12, 2011 | 16.45 | 16.46 | 16.29 | 16.36 | 4,670,301 | -0.10(-0.61%) |
Apr 11, 2011 | 16.49 | 16.55 | 16.36 | 16.46 | 3,572,225 | -0.04(-0.23%) |
Apr 08, 2011 | 16.79 | 16.84 | 16.41 | 16.50 | 3,031,937 | -0.21(-1.28%) |
Apr 07, 2011 | 16.35 | 16.77 | 16.34 | 16.72 | 3,587,479 | +0.37(+2.25%) |
Apr 06, 2011 | 16.29 | 16.46 | 16.26 | 16.35 | 2,652,639 | +0.15(+0.95%) |
Apr 05, 2011 | 16.36 | 16.39 | 16.14 | 16.19 | 2,901,138 | -0.20(-1.22%) |
Apr 04, 2011 | 16.60 | 16.64 | 16.26 | 16.39 | 2,159,523 | -0.21(-1.25%) |
Apr 01, 2011 | 16.63 | 16.72 | 16.40 | 16.60 | 2,298,982 | +0.08(+0.51%) |
Mar 31, 2011 | 16.73 | 16.73 | 16.48 | 16.52 | 2,824,165 | -0.23(-1.37%) |
Mar 30, 2011 | 16.65 | 16.83 | 16.39 | 16.75 | 4,213,185 | +0.18(+1.11%) |
Mar 29, 2011 | 16.33 | 16.61 | 16.24 | 16.56 | 2,680,139 | +0.25(+1.50%) |
Mar 28, 2011 | 16.35 | 16.44 | 16.28 | 16.32 | 2,612,273 | -0.04(-0.23%) |
Mar 25, 2011 | 16.21 | 16.48 | 16.18 | 16.36 | 3,101,858 | +0.15(+0.90%) |
Mar 24, 2011 | 16.20 | 16.26 | 15.96 | 16.21 | 2,595,618 | +0.05(+0.28%) |
Mar 23, 2011 | 16.10 | 16.25 | 15.93 | 16.16 | 3,026,716 | -0.02(-0.09%) |
Mar 22, 2011 | 16.06 | 16.22 | 15.87 | 16.18 | 5,132,674 | +0.18(+1.15%) |
Mar 21, 2011 | 16.02 | 16.04 | 15.97 | 16.00 | 3,043,026 | +0.11(+0.68%) |
Mar 18, 2011 | 15.86 | 15.93 | 15.67 | 15.89 | 4,834,222 | +0.17(+1.07%) |
Mar 17, 2011 | 15.73 | 15.84 | 15.54 | 15.72 | 4,371,388 | +0.22(+1.43%) |
Mar 16, 2011 | 15.38 | 15.90 | 15.32 | 15.50 | 10,622,911 | +0.06(+0.40%) |
Mar 15, 2011 | 15.36 | 15.54 | 15.34 | 15.44 | 6,010,891 | -0.03(-0.20%) |
Mar 14, 2011 | 14.81 | 15.75 | 14.81 | 15.47 | 9,459,814 | +0.29(+1.92%) |
Mar 11, 2011 | 14.74 | 15.25 | 14.71 | 15.17 | 3,347,400 | +0.38(+2.59%) |
Mar 10, 2011 | 14.99 | 15.05 | 14.77 | 14.79 | 3,166,718 | -0.38(-2.48%) |
Mar 09, 2011 | 14.98 | 15.20 | 14.91 | 15.17 | 2,395,336 | +0.18(+1.18%) |
Mar 08, 2011 | 14.69 | 15.06 | 14.64 | 14.99 | 2,778,622 | +0.25(+1.72%) |
Mar 07, 2011 | 14.86 | 15.05 | 14.67 | 14.74 | 2,654,356 | -0.12(-0.83%) |
Mar 04, 2011 | 14.92 | 15.03 | 14.72 | 14.86 | 3,295,688 | -0.04(-0.26%) |
Mar 03, 2011 | 14.98 | 15.15 | 14.80 | 14.90 | 2,777,708 | +0.05(+0.36%) |
Mar 02, 2011 | 14.98 | 15.06 | 14.80 | 14.85 | 3,353,156 | -0.12(-0.82%) |