Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 16.49 | 16.79 | 16.45 | 16.79 | 4,527,282 | +0.42(+2.58%) |
May 23, 2011 | 16.42 | 16.51 | 16.29 | 16.37 | 5,066,005 | -0.10(-0.60%) |
May 20, 2011 | 16.33 | 16.70 | 16.16 | 16.47 | 2,656,877 | +0.12(+0.74%) |
May 19, 2011 | 16.00 | 16.38 | 15.91 | 16.35 | 1,897,305 | +0.42(+2.65%) |
May 18, 2011 | 16.05 | 16.11 | 15.85 | 15.93 | 1,548,927 | +0.03(+0.22%) |
May 17, 2011 | 15.95 | 16.01 | 15.53 | 15.89 | 4,161,134 | -0.02(-0.15%) |
May 16, 2011 | 16.22 | 16.46 | 15.83 | 15.92 | 3,006,701 | -0.23(-1.40%) |
May 13, 2011 | 16.39 | 16.39 | 16.04 | 16.14 | 2,325,792 | -0.30(-1.83%) |
May 12, 2011 | 16.30 | 16.44 | 16.08 | 16.44 | 3,095,578 | +0.08(+0.49%) |
May 11, 2011 | 16.49 | 16.55 | 16.19 | 16.36 | 2,423,057 | -0.12(-0.74%) |
May 10, 2011 | 16.34 | 16.58 | 16.23 | 16.48 | 1,346,391 | +0.13(+0.81%) |
May 09, 2011 | 16.24 | 16.44 | 16.19 | 16.35 | 1,301,398 | +0.17(+1.04%) |
May 06, 2011 | 16.23 | 16.42 | 16.09 | 16.18 | 1,130,869 | +0.01(+0.07%) |
May 05, 2011 | 16.19 | 16.33 | 15.84 | 16.17 | 2,800,260 | +0.01(+0.07%) |
May 04, 2011 | 16.30 | 16.39 | 15.78 | 16.16 | 4,391,478 | -0.13(-0.82%) |
May 03, 2011 | 16.67 | 16.70 | 16.21 | 16.29 | 2,004,945 | -0.36(-2.19%) |
May 02, 2011 | 16.70 | 16.72 | 16.58 | 16.65 | 1,793,930 | +0.14(+0.84%) |
Apr 29, 2011 | 16.78 | 16.93 | 16.38 | 16.52 | 3,189,740 | -0.14(-0.87%) |
Apr 28, 2011 | 16.67 | 16.73 | 16.58 | 16.66 | 1,794,502 | -0.02(-0.10%) |
Apr 27, 2011 | 16.93 | 17.04 | 16.61 | 16.68 | 2,560,327 | -0.15(-0.89%) |
Apr 26, 2011 | 17.07 | 17.10 | 16.79 | 16.83 | 1,930,647 | -0.14(-0.82%) |
Apr 25, 2011 | 17.08 | 17.12 | 16.80 | 16.97 | 1,045,337 | -0.16(-0.91%) |
Apr 21, 2011 | 16.94 | 17.30 | 16.80 | 17.12 | 2,624,760 | +0.10(+0.61%) |
Apr 20, 2011 | 16.75 | 17.11 | 16.64 | 17.02 | 3,554,248 | +0.39(+2.33%) |
Apr 19, 2011 | 16.52 | 16.68 | 16.49 | 16.63 | 1,941,724 | +0.15(+0.91%) |
Apr 18, 2011 | 16.64 | 16.67 | 16.31 | 16.48 | 1,526,807 | -0.21(-1.25%) |
Apr 15, 2011 | 16.82 | 16.85 | 16.58 | 16.69 | 1,494,861 | -0.14(-0.82%) |
Apr 14, 2011 | 16.64 | 16.85 | 16.51 | 16.83 | 1,359,686 | +0.17(+1.01%) |
Apr 13, 2011 | 16.61 | 16.77 | 16.56 | 16.66 | 4,787,784 | +0.06(+0.35%) |
Apr 12, 2011 | 16.82 | 16.90 | 16.34 | 16.60 | 2,211,601 | -0.30(-1.78%) |
Apr 11, 2011 | 16.93 | 17.00 | 16.80 | 16.90 | 2,008,790 | -0.05(-0.27%) |
Apr 08, 2011 | 16.89 | 17.00 | 16.83 | 16.95 | 1,617,447 | +0.06(+0.38%) |
Apr 07, 2011 | 17.06 | 17.08 | 16.83 | 16.89 | 2,121,592 | -0.14(-0.81%) |
Apr 06, 2011 | 17.02 | 17.04 | 16.88 | 17.02 | 1,254,704 | +0.01(+0.07%) |
Apr 05, 2011 | 17.04 | 17.13 | 16.76 | 17.01 | 1,767,088 | +0.00(+0.00%) |
Apr 04, 2011 | 17.01 | 17.16 | 16.90 | 17.01 | 2,038,197 | -0.03(-0.20%) |
Apr 01, 2011 | 17.22 | 17.25 | 17.04 | 17.05 | 3,234,527 | -0.08(-0.47%) |
Mar 31, 2011 | 17.22 | 17.26 | 17.05 | 17.13 | 1,530,250 | -0.03(-0.17%) |
Mar 30, 2011 | 17.26 | 17.27 | 17.09 | 17.16 | 1,332,129 | -0.06(-0.34%) |
Mar 29, 2011 | 17.19 | 17.27 | 17.07 | 17.22 | 2,273,277 | +0.10(+0.57%) |
Mar 28, 2011 | 17.19 | 17.30 | 17.08 | 17.12 | 2,687,071 | +0.06(+0.34%) |
Mar 25, 2011 | 17.34 | 17.39 | 17.05 | 17.06 | 4,649,714 | -0.31(-1.76%) |
Mar 24, 2011 | 17.39 | 17.48 | 17.28 | 17.37 | 2,442,681 | +0.02(+0.10%) |
Mar 23, 2011 | 17.64 | 17.72 | 17.31 | 17.35 | 4,448,068 | -0.39(-2.22%) |
Mar 22, 2011 | 17.86 | 17.90 | 17.67 | 17.74 | 1,755,724 | -0.07(-0.39%) |
Mar 21, 2011 | 17.64 | 17.91 | 17.63 | 17.81 | 2,168,113 | +0.18(+1.05%) |
Mar 18, 2011 | 17.46 | 17.63 | 17.38 | 17.63 | 3,299,479 | +0.20(+1.16%) |
Mar 17, 2011 | 17.45 | 17.57 | 17.37 | 17.42 | 2,615,273 | +0.06(+0.33%) |
Mar 16, 2011 | 17.27 | 17.43 | 17.20 | 17.37 | 3,568,340 | +0.10(+0.57%) |
Mar 15, 2011 | 17.33 | 17.45 | 17.27 | 17.27 | 3,406,178 | -0.06(-0.37%) |
Mar 14, 2011 | 17.34 | 17.46 | 17.22 | 17.33 | 3,404,421 | -0.06(-0.37%) |
Mar 11, 2011 | 17.39 | 17.61 | 17.32 | 17.39 | 3,282,367 | +0.00(+0.00%) |
Mar 10, 2011 | 17.75 | 17.75 | 17.19 | 17.39 | 4,697,590 | -0.38(-2.11%) |
Mar 09, 2011 | 17.86 | 17.90 | 17.76 | 17.77 | 508,897 | -0.13(-0.71%) |
Mar 08, 2011 | 17.80 | 17.94 | 17.80 | 17.90 | 1,431,608 | +0.04(+0.23%) |
Mar 07, 2011 | 17.88 | 17.94 | 17.74 | 17.86 | 1,816,220 | +0.03(+0.16%) |
Mar 04, 2011 | 17.80 | 17.88 | 17.72 | 17.83 | 1,544,035 | +0.05(+0.26%) |
Mar 03, 2011 | 17.73 | 17.78 | 17.64 | 17.78 | 3,290,903 | +0.12(+0.65%) |
Mar 02, 2011 | 17.67 | 17.74 | 17.49 | 17.67 | 3,801,702 | +0.07(+0.39%) |