Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.80 | 18.07 | 17.59 | 17.59 | 2,786,095 | -0.16(-0.92%) |
May 23, 2011 | 17.54 | 17.91 | 17.30 | 17.75 | 3,944,675 | -0.15(-0.82%) |
May 20, 2011 | 18.01 | 18.01 | 17.64 | 17.90 | 2,716,883 | -0.10(-0.57%) |
May 19, 2011 | 18.13 | 18.15 | 17.78 | 18.01 | 2,230,956 | -0.01(-0.05%) |
May 18, 2011 | 17.88 | 18.19 | 17.69 | 18.01 | 3,746,833 | +0.11(+0.63%) |
May 17, 2011 | 18.07 | 18.15 | 17.58 | 17.90 | 5,074,523 | -0.34(-1.85%) |
May 16, 2011 | 18.57 | 18.88 | 18.16 | 18.24 | 3,085,732 | -0.39(-2.09%) |
May 13, 2011 | 18.65 | 18.92 | 18.52 | 18.63 | 3,829,948 | -0.01(-0.05%) |
May 12, 2011 | 18.35 | 18.83 | 18.22 | 18.64 | 3,701,827 | +0.07(+0.37%) |
May 11, 2011 | 18.66 | 18.82 | 18.44 | 18.57 | 4,841,963 | -0.14(-0.74%) |
May 10, 2011 | 18.51 | 18.76 | 18.44 | 18.70 | 4,082,885 | +0.32(+1.73%) |
May 09, 2011 | 18.03 | 18.52 | 18.02 | 18.39 | 4,877,296 | +0.33(+1.81%) |
May 06, 2011 | 17.88 | 18.13 | 17.52 | 18.06 | 7,924,362 | +0.45(+2.54%) |
May 05, 2011 | 16.64 | 18.01 | 16.64 | 17.61 | 7,491,703 | +0.84(+5.03%) |
May 04, 2011 | 17.35 | 17.46 | 16.66 | 16.77 | 6,878,529 | -0.59(-3.37%) |
May 03, 2011 | 17.46 | 17.54 | 17.06 | 17.35 | 4,578,712 | -0.10(-0.59%) |
May 02, 2011 | 17.43 | 17.48 | 17.40 | 17.46 | 4,780,654 | +0.39(+2.27%) |
Apr 29, 2011 | 17.48 | 17.55 | 16.87 | 17.07 | 10,491,202 | -0.85(-4.75%) |
Apr 28, 2011 | 17.90 | 18.02 | 17.68 | 17.92 | 5,184,490 | -0.08(-0.43%) |
Apr 27, 2011 | 17.62 | 18.07 | 17.49 | 18.00 | 4,317,322 | +0.37(+2.10%) |
Apr 26, 2011 | 17.27 | 17.96 | 17.02 | 17.63 | 5,167,874 | +0.45(+2.60%) |
Apr 25, 2011 | 17.29 | 17.63 | 17.16 | 17.18 | 3,726,846 | +0.05(+0.30%) |
Apr 21, 2011 | 17.13 | 17.16 | 16.81 | 17.13 | 3,031,293 | +0.24(+1.43%) |
Apr 20, 2011 | 16.77 | 17.10 | 16.75 | 16.89 | 3,672,180 | +0.54(+3.32%) |
Apr 19, 2011 | 16.18 | 16.62 | 16.07 | 16.35 | 5,248,242 | +0.18(+1.12%) |
Apr 18, 2011 | 16.22 | 16.36 | 15.93 | 16.17 | 3,415,238 | -0.34(-2.03%) |
Apr 15, 2011 | 16.39 | 16.64 | 16.20 | 16.50 | 4,960,431 | +0.20(+1.21%) |
Apr 14, 2011 | 16.44 | 16.53 | 16.19 | 16.30 | 3,416,274 | -0.28(-1.66%) |
Apr 13, 2011 | 16.60 | 16.78 | 16.45 | 16.58 | 3,949,799 | +0.15(+0.94%) |
Apr 12, 2011 | 16.42 | 16.48 | 16.15 | 16.42 | 6,179,842 | -0.15(-0.93%) |
Apr 11, 2011 | 17.00 | 17.03 | 16.48 | 16.58 | 6,142,224 | -0.45(-2.63%) |
Apr 08, 2011 | 17.64 | 17.69 | 16.92 | 17.03 | 4,102,383 | -0.48(-2.75%) |
Apr 07, 2011 | 17.49 | 17.60 | 17.22 | 17.51 | 3,826,166 | -0.05(-0.29%) |
Apr 06, 2011 | 17.74 | 17.86 | 17.42 | 17.56 | 2,509,601 | -0.03(-0.15%) |
Apr 05, 2011 | 17.53 | 18.06 | 17.46 | 17.59 | 4,890,320 | -0.03(-0.15%) |
Apr 04, 2011 | 17.40 | 17.64 | 17.22 | 17.61 | 3,924,573 | +0.37(+2.15%) |
Apr 01, 2011 | 17.84 | 17.88 | 17.12 | 17.24 | 5,363,438 | -0.34(-1.91%) |
Mar 31, 2011 | 18.14 | 18.14 | 17.54 | 17.58 | 5,555,797 | -0.65(-3.59%) |
Mar 30, 2011 | 18.23 | 18.23 | 18.23 | 18.23 | 3,798,818 | -0.15(-0.84%) |
Mar 29, 2011 | 18.33 | 18.51 | 18.22 | 18.39 | 3,463,951 | -0.01(-0.05%) |
Mar 28, 2011 | 18.40 | 18.82 | 18.37 | 18.39 | 3,815,775 | +0.09(+0.47%) |
Mar 25, 2011 | 18.61 | 18.73 | 18.26 | 18.31 | 4,830,341 | -0.12(-0.65%) |
Mar 24, 2011 | 18.14 | 18.65 | 17.91 | 18.43 | 6,186,486 | +0.37(+2.05%) |
Mar 23, 2011 | 17.57 | 18.33 | 17.29 | 18.06 | 20,281,498 | +1.77(+10.88%) |
Mar 22, 2011 | 16.78 | 16.78 | 16.23 | 16.29 | 7,411,960 | -0.50(-2.97%) |
Mar 21, 2011 | 16.63 | 16.88 | 16.61 | 16.79 | 5,547,580 | +0.79(+4.95%) |
Mar 18, 2011 | 16.40 | 16.49 | 15.88 | 15.99 | 8,893,948 | -0.18(-1.12%) |
Mar 17, 2011 | 17.04 | 17.04 | 16.11 | 16.17 | 8,266,419 | -0.65(-3.84%) |
Mar 16, 2011 | 17.39 | 17.74 | 16.65 | 16.82 | 5,825,124 | -0.74(-4.21%) |
Mar 15, 2011 | 17.32 | 17.71 | 17.24 | 17.56 | 4,727,919 | -0.02(-0.10%) |
Mar 14, 2011 | 17.35 | 17.77 | 17.12 | 17.58 | 3,399,710 | -0.04(-0.24%) |
Mar 11, 2011 | 17.04 | 17.70 | 17.04 | 17.62 | 2,530,651 | +0.22(+1.29%) |
Mar 10, 2011 | 17.25 | 17.67 | 17.04 | 17.40 | 3,886,067 | -0.20(-1.12%) |
Mar 09, 2011 | 18.33 | 18.34 | 17.49 | 17.59 | 4,440,692 | -0.78(-4.26%) |
Mar 08, 2011 | 18.35 | 18.68 | 18.11 | 18.38 | 2,378,442 | +0.03(+0.14%) |
Mar 07, 2011 | 18.90 | 18.93 | 17.84 | 18.35 | 4,724,980 | -0.40(-2.11%) |
Mar 04, 2011 | 18.76 | 18.94 | 18.53 | 18.75 | 3,562,839 | +0.04(+0.23%) |
Mar 03, 2011 | 18.80 | 19.02 | 18.64 | 18.70 | 3,055,862 | +0.22(+1.16%) |
Mar 02, 2011 | 18.11 | 18.54 | 18.05 | 18.49 | 3,900,251 | +0.34(+1.85%) |