Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.02 | 18.22 | 17.98 | 18.13 | 6,693,257 | +0.15(+0.85%) |
May 23, 2011 | 18.08 | 18.22 | 17.94 | 17.98 | 10,595,653 | -0.31(-1.68%) |
May 20, 2011 | 18.57 | 18.59 | 18.14 | 18.29 | 11,779,644 | -0.23(-1.23%) |
May 19, 2011 | 18.32 | 18.52 | 18.28 | 18.51 | 9,574,420 | +0.28(+1.51%) |
May 18, 2011 | 18.25 | 18.40 | 18.17 | 18.24 | 11,462,373 | -0.01(-0.07%) |
May 17, 2011 | 18.24 | 18.28 | 18.05 | 18.25 | 11,595,900 | -0.08(-0.45%) |
May 16, 2011 | 18.43 | 18.55 | 18.28 | 18.33 | 12,391,552 | -0.21(-1.15%) |
May 13, 2011 | 18.22 | 18.60 | 18.21 | 18.55 | 16,800,978 | +0.36(+1.99%) |
May 12, 2011 | 17.77 | 18.21 | 17.73 | 18.19 | 11,903,911 | +0.41(+2.32%) |
May 11, 2011 | 17.88 | 17.99 | 17.67 | 17.77 | 10,002,089 | -0.18(-1.01%) |
May 10, 2011 | 17.90 | 18.00 | 17.79 | 17.95 | 12,099,530 | +0.13(+0.71%) |
May 09, 2011 | 17.59 | 17.84 | 17.57 | 17.83 | 7,601,116 | +0.19(+1.09%) |
May 06, 2011 | 17.89 | 17.94 | 17.58 | 17.63 | 11,191,393 | -0.13(-0.71%) |
May 05, 2011 | 17.78 | 17.92 | 17.65 | 17.76 | 11,199,267 | -0.04(-0.22%) |
May 04, 2011 | 17.73 | 17.85 | 17.50 | 17.80 | 13,902,015 | +0.24(+1.38%) |
May 03, 2011 | 17.71 | 17.76 | 17.53 | 17.56 | 10,128,956 | -0.12(-0.71%) |
May 02, 2011 | 17.66 | 17.69 | 17.64 | 17.68 | 14,407,124 | -0.02(-0.10%) |
Apr 29, 2011 | 17.69 | 17.74 | 17.58 | 17.70 | 10,284,223 | -0.05(-0.30%) |
Apr 28, 2011 | 17.43 | 17.79 | 17.33 | 17.75 | 11,701,707 | +0.31(+1.79%) |
Apr 27, 2011 | 17.21 | 17.46 | 17.18 | 17.44 | 11,605,876 | +0.25(+1.45%) |
Apr 26, 2011 | 17.22 | 17.33 | 17.07 | 17.19 | 8,508,970 | -0.03(-0.19%) |
Apr 25, 2011 | 17.34 | 17.36 | 17.17 | 17.22 | 8,110,983 | -0.02(-0.10%) |
Apr 21, 2011 | 17.34 | 17.34 | 17.17 | 17.24 | 10,123,482 | +0.03(+0.15%) |
Apr 20, 2011 | 17.08 | 17.25 | 17.04 | 17.22 | 17,284,822 | +0.29(+1.70%) |
Apr 19, 2011 | 16.91 | 17.10 | 16.88 | 16.93 | 12,561,441 | +0.03(+0.19%) |
Apr 18, 2011 | 16.79 | 16.91 | 16.60 | 16.90 | 13,422,356 | -0.03(-0.19%) |
Apr 15, 2011 | 17.29 | 17.29 | 16.91 | 16.93 | 15,984,368 | -0.29(-1.69%) |
Apr 14, 2011 | 16.96 | 17.26 | 16.91 | 17.22 | 16,380,991 | +0.14(+0.84%) |
Apr 13, 2011 | 16.81 | 17.10 | 16.80 | 17.07 | 14,019,984 | +0.26(+1.55%) |
Apr 12, 2011 | 16.67 | 16.85 | 16.63 | 16.81 | 10,290,711 | +0.02(+0.09%) |
Apr 11, 2011 | 16.61 | 16.80 | 16.61 | 16.80 | 9,666,562 | +0.16(+0.96%) |
Apr 08, 2011 | 16.91 | 16.99 | 16.57 | 16.64 | 12,522,832 | -0.15(-0.90%) |
Apr 07, 2011 | 16.91 | 16.91 | 16.56 | 16.79 | 17,235,726 | -0.12(-0.74%) |
Apr 06, 2011 | 16.91 | 16.99 | 16.82 | 16.91 | 18,237,182 | +0.16(+0.95%) |
Apr 05, 2011 | 16.59 | 16.77 | 16.52 | 16.76 | 14,861,644 | +0.11(+0.67%) |
Apr 04, 2011 | 16.51 | 16.68 | 16.42 | 16.64 | 11,587,351 | +0.19(+1.15%) |
Apr 01, 2011 | 16.33 | 16.53 | 16.30 | 16.45 | 14,991,102 | +0.18(+1.10%) |
Mar 31, 2011 | 16.45 | 16.47 | 16.26 | 16.28 | 15,222,873 | -0.23(-1.37%) |
Mar 30, 2011 | 16.44 | 16.56 | 16.39 | 16.50 | 11,524,427 | +0.08(+0.51%) |
Mar 29, 2011 | 16.36 | 16.48 | 16.26 | 16.42 | 18,223,340 | +0.10(+0.62%) |
Mar 28, 2011 | 16.49 | 16.55 | 16.30 | 16.32 | 17,200,824 | -0.17(-1.00%) |
Mar 25, 2011 | 16.52 | 16.68 | 16.47 | 16.48 | 21,899,248 | -0.02(-0.09%) |
Mar 24, 2011 | 16.66 | 16.74 | 16.43 | 16.50 | 20,600,714 | -0.11(-0.63%) |
Mar 23, 2011 | 16.16 | 16.71 | 16.14 | 16.60 | 56,466,572 | +0.38(+2.35%) |
Mar 22, 2011 | 16.48 | 16.56 | 14.93 | 16.22 | 42,584,008 | -0.30(-1.81%) |
Mar 21, 2011 | 16.56 | 16.61 | 16.47 | 16.52 | 27,236,810 | -0.16(-0.97%) |
Mar 18, 2011 | 16.77 | 16.91 | 16.52 | 16.68 | 91,736,888 | -1.68(-9.16%) |
Mar 17, 2011 | 18.40 | 18.43 | 18.17 | 18.36 | 15,865,370 | +0.13(+0.70%) |
Mar 16, 2011 | 18.28 | 18.46 | 18.07 | 18.24 | 11,656,136 | -0.11(-0.60%) |
Mar 15, 2011 | 18.21 | 18.45 | 18.18 | 18.35 | 11,392,411 | -0.19(-1.02%) |
Mar 14, 2011 | 18.68 | 18.68 | 18.35 | 18.54 | 11,760,715 | -0.21(-1.10%) |
Mar 11, 2011 | 18.81 | 18.83 | 18.38 | 18.74 | 17,345,476 | -0.22(-1.15%) |
Mar 10, 2011 | 18.97 | 19.15 | 18.82 | 18.96 | 10,520,343 | -0.17(-0.87%) |
Mar 09, 2011 | 19.08 | 19.28 | 18.97 | 19.12 | 11,570,133 | -0.05(-0.27%) |
Mar 08, 2011 | 19.17 | 19.28 | 19.10 | 19.18 | 11,134,324 | +0.06(+0.30%) |
Mar 07, 2011 | 19.35 | 19.59 | 18.98 | 19.12 | 18,914,184 | -0.21(-1.07%) |
Mar 04, 2011 | 19.31 | 19.35 | 19.21 | 19.32 | 11,838,848 | +0.01(+0.04%) |
Mar 03, 2011 | 19.12 | 19.35 | 19.11 | 19.32 | 12,117,558 | +0.39(+2.07%) |
Mar 02, 2011 | 18.78 | 19.12 | 18.69 | 18.92 | 11,044,325 | +0.13(+0.72%) |