Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.40 | 16.49 | 16.25 | 16.30 | 2,772,463 | -0.07(-0.44%) |
May 23, 2011 | 16.36 | 16.49 | 16.32 | 16.37 | 4,607,027 | -0.21(-1.25%) |
May 20, 2011 | 16.65 | 16.68 | 16.49 | 16.58 | 1,902,376 | -0.09(-0.54%) |
May 19, 2011 | 16.73 | 16.75 | 16.52 | 16.67 | 2,480,130 | +0.02(+0.11%) |
May 18, 2011 | 16.44 | 16.68 | 16.38 | 16.65 | 1,810,895 | +0.24(+1.48%) |
May 17, 2011 | 16.42 | 16.53 | 16.34 | 16.41 | 5,265,614 | -0.11(-0.65%) |
May 16, 2011 | 16.61 | 16.70 | 16.49 | 16.52 | 3,646,376 | -0.18(-1.08%) |
May 13, 2011 | 16.90 | 16.91 | 16.67 | 16.70 | 2,775,938 | -0.17(-1.01%) |
May 12, 2011 | 16.68 | 16.92 | 16.59 | 16.87 | 3,105,965 | +0.11(+0.64%) |
May 11, 2011 | 16.96 | 17.02 | 16.68 | 16.76 | 4,383,389 | -0.27(-1.58%) |
May 10, 2011 | 16.91 | 17.06 | 16.87 | 17.03 | 2,910,670 | +0.19(+1.12%) |
May 09, 2011 | 16.85 | 16.93 | 16.73 | 16.84 | 1,743,365 | +0.00(+0.00%) |
May 06, 2011 | 16.98 | 17.12 | 16.77 | 16.84 | 3,043,730 | +0.02(+0.11%) |
May 05, 2011 | 16.62 | 17.01 | 16.53 | 16.82 | 3,835,409 | +0.11(+0.65%) |
May 04, 2011 | 16.79 | 16.86 | 16.60 | 16.72 | 4,866,691 | -0.10(-0.59%) |
May 03, 2011 | 16.91 | 17.00 | 16.72 | 16.82 | 5,430,538 | -0.17(-1.01%) |
May 02, 2011 | 16.99 | 17.00 | 16.96 | 16.99 | 2,907,342 | -0.15(-0.89%) |
Apr 29, 2011 | 17.18 | 17.28 | 17.10 | 17.14 | 2,659,636 | +0.00(+0.00%) |
Apr 28, 2011 | 17.06 | 17.20 | 17.05 | 17.14 | 3,322,929 | +0.04(+0.26%) |
Apr 27, 2011 | 17.02 | 17.11 | 16.91 | 17.09 | 5,067,932 | +0.08(+0.48%) |
Apr 26, 2011 | 16.91 | 17.14 | 16.91 | 17.01 | 2,696,577 | +0.11(+0.64%) |
Apr 25, 2011 | 16.91 | 16.99 | 16.84 | 16.91 | 2,702,576 | -0.03(-0.16%) |
Apr 21, 2011 | 17.06 | 17.09 | 16.82 | 16.93 | 2,405,847 | +0.00(+0.00%) |
Apr 20, 2011 | 16.98 | 17.05 | 16.89 | 16.93 | 2,725,911 | +0.19(+1.13%) |
Apr 19, 2011 | 16.61 | 16.75 | 16.59 | 16.74 | 4,046,710 | +0.17(+1.03%) |
Apr 18, 2011 | 16.39 | 16.60 | 16.37 | 16.57 | 4,328,003 | -0.10(-0.59%) |
Apr 15, 2011 | 16.52 | 16.67 | 16.48 | 16.67 | 3,234,928 | +0.17(+1.04%) |
Apr 14, 2011 | 16.33 | 16.52 | 16.32 | 16.50 | 1,984,604 | +0.02(+0.11%) |
Apr 13, 2011 | 16.61 | 16.63 | 16.35 | 16.48 | 2,915,018 | -0.01(-0.05%) |
Apr 12, 2011 | 16.46 | 16.62 | 16.43 | 16.49 | 2,785,524 | -0.10(-0.60%) |
Apr 11, 2011 | 16.67 | 16.71 | 16.54 | 16.59 | 2,141,896 | -0.04(-0.27%) |
Apr 08, 2011 | 16.88 | 16.93 | 16.58 | 16.64 | 3,244,911 | -0.11(-0.65%) |
Apr 07, 2011 | 16.61 | 16.82 | 16.60 | 16.74 | 4,248,725 | +0.20(+1.20%) |
Apr 06, 2011 | 16.50 | 16.62 | 16.33 | 16.55 | 3,420,616 | +0.11(+0.66%) |
Apr 05, 2011 | 16.27 | 16.50 | 16.19 | 16.44 | 3,326,511 | +0.04(+0.27%) |
Apr 04, 2011 | 16.54 | 16.54 | 16.34 | 16.39 | 1,944,149 | -0.12(-0.71%) |
Apr 01, 2011 | 16.51 | 16.64 | 16.46 | 16.51 | 3,038,891 | +0.13(+0.77%) |
Mar 31, 2011 | 16.39 | 16.40 | 16.28 | 16.38 | 2,639,414 | -0.02(-0.11%) |
Mar 30, 2011 | 16.42 | 16.44 | 16.34 | 16.40 | 2,457,226 | +0.06(+0.39%) |
Mar 29, 2011 | 16.31 | 16.37 | 16.21 | 16.34 | 1,862,685 | +0.02(+0.11%) |
Mar 28, 2011 | 16.49 | 16.55 | 16.31 | 16.32 | 4,938,103 | -0.10(-0.60%) |
Mar 25, 2011 | 16.34 | 16.57 | 16.30 | 16.42 | 3,127,318 | +0.11(+0.66%) |
Mar 24, 2011 | 16.28 | 16.35 | 16.04 | 16.31 | 3,781,846 | +0.13(+0.78%) |
Mar 23, 2011 | 16.01 | 16.24 | 15.91 | 16.19 | 5,418,055 | +0.09(+0.56%) |
Mar 22, 2011 | 16.19 | 16.26 | 16.01 | 16.10 | 4,350,915 | -0.15(-0.90%) |
Mar 21, 2011 | 16.22 | 16.26 | 16.16 | 16.24 | 3,932,205 | +0.25(+1.53%) |
Mar 18, 2011 | 16.06 | 16.06 | 15.89 | 16.00 | 6,527,829 | +0.19(+1.21%) |
Mar 17, 2011 | 16.08 | 16.08 | 15.81 | 15.81 | 5,323,123 | +0.06(+0.37%) |
Mar 16, 2011 | 16.00 | 16.06 | 15.67 | 15.75 | 7,966,422 | -0.36(-2.26%) |
Mar 15, 2011 | 15.98 | 16.18 | 15.81 | 16.11 | 7,672,953 | +0.31(+1.93%) |
Mar 14, 2011 | 15.89 | 15.99 | 15.70 | 15.81 | 4,612,050 | -0.24(-1.51%) |
Mar 11, 2011 | 15.83 | 16.12 | 15.83 | 16.05 | 2,649,927 | +0.11(+0.68%) |
Mar 10, 2011 | 16.20 | 16.20 | 15.94 | 15.94 | 6,462,003 | -0.45(-2.74%) |
Mar 09, 2011 | 16.27 | 16.43 | 16.12 | 16.39 | 6,714,397 | +0.11(+0.68%) |
Mar 08, 2011 | 15.73 | 16.34 | 15.73 | 16.28 | 10,519,416 | +0.55(+3.53%) |
Mar 07, 2011 | 15.95 | 16.04 | 15.61 | 15.72 | 6,564,876 | -0.21(-1.30%) |
Mar 04, 2011 | 15.99 | 16.08 | 15.80 | 15.93 | 4,160,017 | -0.15(-0.91%) |
Mar 03, 2011 | 15.92 | 16.13 | 15.86 | 16.08 | 7,878,108 | +0.33(+2.08%) |
Mar 02, 2011 | 15.58 | 15.86 | 15.54 | 15.75 | 7,569,250 | +0.19(+1.20%) |