Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.50 | 17.67 | 17.42 | 17.63 | 16,315,938 | +0.15(+0.88%) |
May 23, 2011 | 17.52 | 17.66 | 17.40 | 17.48 | 20,099,178 | -0.30(-1.67%) |
May 20, 2011 | 18.03 | 18.14 | 17.77 | 17.77 | 18,950,954 | -0.32(-1.77%) |
May 19, 2011 | 18.21 | 18.21 | 18.04 | 18.09 | 16,454,887 | -0.08(-0.46%) |
May 18, 2011 | 18.27 | 18.27 | 18.06 | 18.18 | 22,154,162 | -0.10(-0.55%) |
May 17, 2011 | 18.10 | 18.32 | 18.09 | 18.28 | 24,379,342 | +0.15(+0.83%) |
May 16, 2011 | 17.95 | 18.44 | 17.94 | 18.13 | 20,686,658 | +0.01(+0.04%) |
May 13, 2011 | 18.14 | 18.18 | 18.07 | 18.12 | 23,691,326 | -0.00(-0.02%) |
May 12, 2011 | 17.94 | 18.15 | 17.93 | 18.13 | 27,548,118 | +0.13(+0.74%) |
May 11, 2011 | 18.19 | 18.20 | 17.90 | 17.99 | 19,479,814 | -0.23(-1.26%) |
May 10, 2011 | 18.14 | 18.30 | 18.08 | 18.22 | 21,734,558 | +0.11(+0.61%) |
May 09, 2011 | 17.95 | 18.14 | 17.92 | 18.11 | 21,054,108 | +0.10(+0.57%) |
May 06, 2011 | 17.80 | 18.11 | 17.75 | 18.01 | 32,811,992 | +0.16(+0.90%) |
May 05, 2011 | 17.94 | 18.00 | 17.73 | 17.85 | 23,075,074 | -0.24(-1.34%) |
May 04, 2011 | 18.11 | 18.18 | 17.93 | 18.09 | 19,117,628 | -0.05(-0.29%) |
May 03, 2011 | 18.06 | 18.18 | 17.98 | 18.14 | 20,887,706 | +0.20(+1.09%) |
May 02, 2011 | 17.94 | 17.98 | 17.92 | 17.95 | 14,889,118 | +0.23(+1.31%) |
Apr 29, 2011 | 17.62 | 17.79 | 16.83 | 17.72 | 11,991,126 | +0.10(+0.59%) |
Apr 28, 2011 | 17.88 | 17.88 | 17.59 | 17.61 | 12,596,619 | -0.28(-1.56%) |
Apr 27, 2011 | 17.87 | 17.91 | 17.66 | 17.89 | 9,908,269 | +0.03(+0.15%) |
Apr 26, 2011 | 17.64 | 17.92 | 17.55 | 17.86 | 16,679,043 | +0.23(+1.30%) |
Apr 25, 2011 | 17.60 | 17.66 | 17.53 | 17.63 | 7,855,815 | -0.00(-0.01%) |
Apr 21, 2011 | 17.54 | 17.68 | 17.47 | 17.64 | 12,124,655 | +0.09(+0.52%) |
Apr 20, 2011 | 17.37 | 17.67 | 17.33 | 17.55 | 16,372,691 | +0.33(+1.91%) |
Apr 19, 2011 | 17.12 | 17.23 | 17.05 | 17.22 | 15,725,493 | +0.05(+0.32%) |
Apr 18, 2011 | 17.14 | 17.30 | 17.11 | 17.16 | 16,909,320 | -0.18(-1.03%) |
Apr 15, 2011 | 17.34 | 17.46 | 17.25 | 17.34 | 22,336,836 | +0.04(+0.21%) |
Apr 14, 2011 | 17.49 | 17.52 | 17.27 | 17.31 | 20,514,722 | -0.27(-1.54%) |
Apr 13, 2011 | 17.54 | 17.69 | 17.51 | 17.58 | 20,137,890 | +0.11(+0.61%) |
Apr 12, 2011 | 17.44 | 17.59 | 17.41 | 17.47 | 22,613,256 | -0.15(-0.87%) |
Apr 11, 2011 | 17.42 | 17.63 | 17.39 | 17.62 | 20,951,534 | +0.22(+1.29%) |
Apr 08, 2011 | 17.42 | 17.63 | 17.31 | 17.40 | 26,441,180 | +0.07(+0.41%) |
Apr 07, 2011 | 17.26 | 17.36 | 17.17 | 17.33 | 24,357,652 | +0.09(+0.54%) |
Apr 06, 2011 | 17.17 | 17.24 | 17.13 | 17.24 | 19,991,850 | +0.09(+0.50%) |
Apr 05, 2011 | 17.05 | 17.22 | 16.96 | 17.15 | 19,946,402 | +0.09(+0.51%) |
Apr 04, 2011 | 16.82 | 17.07 | 16.79 | 17.06 | 17,119,592 | +0.23(+1.37%) |
Apr 01, 2011 | 16.78 | 16.89 | 16.61 | 16.83 | 19,049,758 | +0.14(+0.82%) |
Mar 31, 2011 | 16.90 | 16.99 | 16.69 | 16.70 | 20,465,888 | -0.14(-0.82%) |
Mar 30, 2011 | 16.83 | 16.83 | 16.83 | 16.83 | 65,786,128 | +0.46(+2.81%) |
Mar 29, 2011 | 16.41 | 16.44 | 16.27 | 16.37 | 25,970,760 | -0.12(-0.76%) |
Mar 28, 2011 | 16.42 | 16.58 | 16.32 | 16.50 | 25,574,776 | +0.15(+0.92%) |
Mar 25, 2011 | 16.44 | 16.53 | 16.34 | 16.35 | 32,496,902 | -0.13(-0.78%) |
Mar 24, 2011 | 16.38 | 16.52 | 16.22 | 16.48 | 22,671,418 | +0.15(+0.93%) |
Mar 23, 2011 | 16.18 | 16.41 | 16.18 | 16.33 | 19,381,904 | +0.09(+0.54%) |
Mar 22, 2011 | 16.28 | 16.32 | 16.15 | 16.24 | 16,933,318 | -0.08(-0.50%) |
Mar 21, 2011 | 16.34 | 16.36 | 16.29 | 16.32 | 16,327,626 | +0.12(+0.76%) |
Mar 18, 2011 | 16.36 | 16.36 | 16.08 | 16.20 | 27,876,020 | -0.00(-0.01%) |
Mar 17, 2011 | 16.24 | 16.33 | 16.13 | 16.20 | 15,215,881 | +0.09(+0.53%) |
Mar 16, 2011 | 16.20 | 16.32 | 16.03 | 16.11 | 26,543,014 | -0.03(-0.21%) |
Mar 15, 2011 | 16.13 | 16.28 | 16.13 | 16.15 | 26,673,024 | -0.15(-0.92%) |
Mar 14, 2011 | 16.31 | 16.49 | 16.24 | 16.30 | 15,406,804 | -0.15(-0.90%) |
Mar 11, 2011 | 16.19 | 16.51 | 16.15 | 16.44 | 19,115,888 | +0.25(+1.56%) |
Mar 10, 2011 | 16.63 | 16.63 | 16.15 | 16.19 | 31,481,152 | -0.52(-3.13%) |
Mar 09, 2011 | 16.87 | 16.93 | 16.62 | 16.72 | 19,693,882 | -0.10(-0.62%) |
Mar 08, 2011 | 16.88 | 16.99 | 16.63 | 16.82 | 36,930,724 | +0.00(+0.03%) |
Mar 07, 2011 | 16.92 | 17.06 | 16.78 | 16.82 | 20,555,030 | -0.12(-0.72%) |
Mar 04, 2011 | 17.20 | 17.22 | 16.79 | 16.94 | 21,525,948 | -0.07(-0.44%) |
Mar 03, 2011 | 16.94 | 17.21 | 16.91 | 17.01 | 22,476,138 | +0.24(+1.42%) |
Mar 02, 2011 | 16.46 | 16.83 | 16.44 | 16.78 | 23,749,598 | +0.29(+1.75%) |