Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.99 | 19.00 | 18.95 | 18.97 | 3,683,003 | +0.00(+0.00%) |
May 23, 2011 | 18.95 | 18.97 | 18.93 | 18.97 | 4,095,452 | -0.03(-0.15%) |
May 20, 2011 | 19.01 | 19.03 | 18.98 | 19.00 | 3,500,287 | -0.01(-0.07%) |
May 19, 2011 | 18.99 | 19.01 | 18.99 | 19.01 | 2,644,158 | +0.01(+0.07%) |
May 18, 2011 | 19.00 | 19.01 | 18.97 | 19.00 | 2,953,282 | -0.00(-0.03%) |
May 17, 2011 | 18.95 | 19.00 | 18.95 | 19.00 | 3,002,146 | +0.02(+0.11%) |
May 16, 2011 | 19.00 | 19.01 | 18.97 | 18.98 | 2,177,522 | -0.03(-0.14%) |
May 13, 2011 | 19.01 | 19.01 | 18.98 | 19.01 | 2,474,093 | +0.02(+0.12%) |
May 12, 2011 | 18.95 | 18.99 | 18.94 | 18.98 | 2,228,578 | +0.02(+0.10%) |
May 11, 2011 | 18.96 | 18.97 | 18.94 | 18.96 | 2,554,527 | +0.01(+0.05%) |
May 10, 2011 | 18.92 | 18.95 | 18.91 | 18.95 | 3,476,164 | +0.05(+0.25%) |
May 09, 2011 | 18.90 | 18.92 | 18.88 | 18.91 | 2,476,624 | +0.04(+0.20%) |
May 06, 2011 | 18.93 | 18.93 | 18.86 | 18.87 | 2,164,890 | +0.02(+0.13%) |
May 05, 2011 | 18.86 | 18.90 | 18.84 | 18.85 | 2,585,856 | -0.05(-0.25%) |
May 04, 2011 | 18.87 | 18.89 | 18.84 | 18.89 | 1,885,791 | +0.02(+0.10%) |
May 03, 2011 | 18.86 | 18.88 | 18.85 | 18.87 | 1,951,135 | +0.02(+0.13%) |
May 02, 2011 | 18.84 | 18.86 | 18.84 | 18.85 | 2,638,522 | -0.03(-0.18%) |
Apr 29, 2011 | 18.85 | 18.89 | 18.84 | 18.89 | 2,649,292 | +0.05(+0.25%) |
Apr 28, 2011 | 18.82 | 18.84 | 18.81 | 18.84 | 2,999,450 | +0.03(+0.15%) |
Apr 27, 2011 | 18.77 | 18.82 | 18.77 | 18.81 | 3,715,158 | +0.04(+0.20%) |
Apr 26, 2011 | 18.75 | 18.78 | 18.75 | 18.77 | 4,167,525 | +0.04(+0.20%) |
Apr 25, 2011 | 18.71 | 18.80 | 18.70 | 18.73 | 4,347,720 | +0.03(+0.18%) |
Apr 21, 2011 | 18.70 | 18.70 | 18.67 | 18.70 | 1,942,615 | +0.04(+0.22%) |
Apr 20, 2011 | 18.62 | 18.66 | 18.62 | 18.66 | 3,188,136 | +0.05(+0.28%) |
Apr 19, 2011 | 18.55 | 18.61 | 18.54 | 18.61 | 1,987,409 | +0.07(+0.38%) |
Apr 18, 2011 | 18.56 | 18.56 | 18.49 | 18.54 | 2,229,592 | -0.03(-0.15%) |
Apr 15, 2011 | 18.56 | 18.59 | 18.54 | 18.56 | 2,637,358 | +0.00(+0.03%) |
Apr 14, 2011 | 18.57 | 18.58 | 18.55 | 18.56 | 2,531,116 | -0.00(-0.03%) |
Apr 13, 2011 | 18.61 | 18.62 | 18.56 | 18.56 | 2,479,700 | -0.00(-0.03%) |
Apr 12, 2011 | 18.61 | 18.61 | 18.56 | 18.57 | 2,874,389 | -0.04(-0.23%) |
Apr 11, 2011 | 18.68 | 18.69 | 18.61 | 18.61 | 1,816,857 | -0.05(-0.25%) |
Apr 08, 2011 | 18.69 | 18.69 | 18.64 | 18.66 | 2,033,272 | +0.02(+0.13%) |
Apr 07, 2011 | 18.71 | 18.71 | 18.63 | 18.64 | 2,530,508 | -0.06(-0.30%) |
Apr 06, 2011 | 18.72 | 18.72 | 18.67 | 18.69 | 3,084,503 | -0.00(-0.03%) |
Apr 05, 2011 | 18.63 | 18.70 | 18.62 | 18.70 | 4,640,380 | +0.04(+0.23%) |
Apr 04, 2011 | 18.67 | 18.68 | 18.64 | 18.65 | 3,771,243 | +0.00(+0.00%) |
Apr 01, 2011 | 18.65 | 18.65 | 18.62 | 18.65 | 3,906,249 | +0.06(+0.34%) |
Mar 31, 2011 | 18.59 | 18.61 | 18.57 | 18.59 | 10,326,830 | +0.02(+0.10%) |
Mar 30, 2011 | 18.58 | 18.58 | 18.54 | 18.57 | 3,784,013 | +0.04(+0.20%) |
Mar 29, 2011 | 18.56 | 18.57 | 18.53 | 18.53 | 3,156,200 | -0.00(-0.03%) |
Mar 28, 2011 | 18.55 | 18.56 | 18.53 | 18.54 | 2,607,153 | +0.00(+0.03%) |
Mar 25, 2011 | 18.53 | 18.54 | 18.51 | 18.53 | 2,583,483 | +0.03(+0.15%) |
Mar 24, 2011 | 18.53 | 18.54 | 18.50 | 18.51 | 3,191,054 | -0.01(-0.05%) |
Mar 23, 2011 | 18.49 | 18.52 | 18.47 | 18.52 | 2,542,264 | +0.02(+0.11%) |
Mar 22, 2011 | 18.51 | 18.51 | 18.47 | 18.49 | 2,823,143 | +0.02(+0.09%) |
Mar 21, 2011 | 18.49 | 18.49 | 18.47 | 18.48 | 2,806,032 | +0.03(+0.18%) |
Mar 18, 2011 | 18.46 | 18.46 | 18.40 | 18.45 | 2,494,681 | +0.07(+0.38%) |
Mar 17, 2011 | 18.39 | 18.43 | 18.37 | 18.37 | 2,292,447 | -0.00(-0.03%) |
Mar 16, 2011 | 18.46 | 18.46 | 18.36 | 18.38 | 2,995,542 | -0.06(-0.31%) |
Mar 15, 2011 | 18.40 | 18.44 | 18.40 | 18.44 | 2,955,354 | -0.03(-0.18%) |
Mar 14, 2011 | 18.48 | 18.49 | 18.45 | 18.47 | 2,473,586 | -0.03(-0.15%) |
Mar 11, 2011 | 18.47 | 18.51 | 18.43 | 18.50 | 1,801,218 | +0.03(+0.15%) |
Mar 10, 2011 | 18.49 | 18.52 | 18.45 | 18.47 | 2,015,814 | -0.04(-0.20%) |
Mar 09, 2011 | 18.50 | 18.51 | 18.48 | 18.51 | 2,520,461 | +0.02(+0.10%) |
Mar 08, 2011 | 18.47 | 18.51 | 18.45 | 18.49 | 2,858,902 | +0.05(+0.28%) |
Mar 07, 2011 | 18.52 | 18.52 | 18.44 | 18.44 | 1,872,219 | -0.07(-0.41%) |
Mar 04, 2011 | 18.50 | 18.52 | 18.45 | 18.51 | 2,083,750 | +0.03(+0.15%) |
Mar 03, 2011 | 18.43 | 18.49 | 18.43 | 18.48 | 2,552,958 | +0.06(+0.33%) |
Mar 02, 2011 | 18.37 | 18.44 | 18.35 | 18.42 | 2,174,354 | +0.06(+0.33%) |