Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.76 | 18.87 | 18.67 | 18.77 | 8,766,782 | +0.03(+0.18%) |
May 23, 2011 | 18.69 | 18.77 | 18.61 | 18.74 | 12,402,874 | -0.11(-0.60%) |
May 20, 2011 | 18.93 | 18.96 | 18.69 | 18.85 | 15,380,811 | -0.15(-0.80%) |
May 19, 2011 | 19.21 | 19.21 | 18.89 | 19.01 | 13,345,995 | -0.17(-0.90%) |
May 18, 2011 | 19.01 | 19.18 | 18.91 | 19.18 | 14,145,493 | +0.14(+0.73%) |
May 17, 2011 | 19.05 | 19.07 | 18.80 | 19.04 | 17,315,630 | -0.09(-0.49%) |
May 16, 2011 | 19.15 | 19.25 | 19.10 | 19.13 | 10,212,007 | -0.01(-0.07%) |
May 13, 2011 | 19.15 | 19.26 | 19.07 | 19.15 | 14,606,266 | -0.07(-0.35%) |
May 12, 2011 | 19.07 | 19.25 | 18.95 | 19.21 | 14,977,186 | +0.10(+0.52%) |
May 11, 2011 | 18.97 | 19.19 | 18.96 | 19.11 | 15,552,018 | -0.03(-0.17%) |
May 10, 2011 | 19.10 | 19.15 | 18.91 | 19.15 | 12,094,881 | +0.06(+0.31%) |
May 09, 2011 | 19.05 | 19.14 | 18.88 | 19.09 | 10,836,365 | +0.05(+0.28%) |
May 06, 2011 | 19.03 | 19.14 | 18.97 | 19.03 | 12,694,498 | +0.10(+0.53%) |
May 05, 2011 | 19.03 | 19.09 | 18.84 | 18.93 | 13,533,446 | -0.15(-0.77%) |
May 04, 2011 | 19.04 | 19.13 | 18.88 | 19.08 | 17,798,164 | -0.08(-0.42%) |
May 03, 2011 | 18.94 | 19.24 | 18.91 | 19.16 | 34,699,468 | +0.25(+1.34%) |
May 02, 2011 | 18.93 | 18.93 | 18.90 | 18.91 | 15,483,683 | +0.23(+1.25%) |
Apr 29, 2011 | 18.83 | 18.87 | 18.54 | 18.67 | 12,733,980 | -0.13(-0.67%) |
Apr 28, 2011 | 18.89 | 18.94 | 18.71 | 18.80 | 17,124,674 | +0.01(+0.04%) |
Apr 27, 2011 | 18.68 | 18.90 | 18.68 | 18.79 | 17,689,228 | +0.11(+0.57%) |
Apr 26, 2011 | 18.49 | 18.72 | 18.49 | 18.69 | 16,797,856 | +0.25(+1.37%) |
Apr 25, 2011 | 18.39 | 18.51 | 18.36 | 18.43 | 8,942,711 | -0.05(-0.29%) |
Apr 21, 2011 | 18.37 | 18.57 | 18.35 | 18.49 | 13,338,938 | +0.08(+0.43%) |
Apr 20, 2011 | 18.37 | 18.49 | 18.31 | 18.41 | 15,676,136 | +0.17(+0.91%) |
Apr 19, 2011 | 18.39 | 18.49 | 18.18 | 18.24 | 14,584,187 | -0.09(-0.47%) |
Apr 18, 2011 | 18.39 | 18.39 | 18.20 | 18.33 | 18,138,766 | -0.20(-1.08%) |
Apr 15, 2011 | 18.40 | 18.59 | 18.38 | 18.53 | 19,019,602 | +0.18(+0.98%) |
Apr 14, 2011 | 18.10 | 18.42 | 18.08 | 18.35 | 19,203,554 | +0.19(+1.02%) |
Apr 13, 2011 | 18.26 | 18.27 | 18.08 | 18.16 | 14,419,471 | -0.07(-0.40%) |
Apr 12, 2011 | 18.10 | 18.35 | 18.10 | 18.23 | 15,547,491 | +0.03(+0.15%) |
Apr 11, 2011 | 18.16 | 18.38 | 18.15 | 18.21 | 16,720,914 | -0.07(-0.40%) |
Apr 08, 2011 | 17.98 | 18.31 | 17.97 | 18.28 | 24,391,124 | +0.29(+1.59%) |
Apr 07, 2011 | 18.06 | 18.11 | 17.92 | 18.00 | 19,717,404 | -0.07(-0.40%) |
Apr 06, 2011 | 17.90 | 18.14 | 17.87 | 18.07 | 23,235,808 | +0.21(+1.19%) |
Apr 05, 2011 | 17.72 | 17.89 | 17.66 | 17.86 | 17,117,340 | +0.10(+0.56%) |
Apr 04, 2011 | 17.60 | 17.94 | 17.60 | 17.76 | 15,680,064 | +0.17(+0.98%) |
Apr 01, 2011 | 17.62 | 17.72 | 17.54 | 17.58 | 15,106,104 | +0.02(+0.11%) |
Mar 31, 2011 | 17.58 | 17.73 | 17.39 | 17.56 | 25,438,704 | -0.03(-0.15%) |
Mar 30, 2011 | 17.59 | 17.59 | 17.59 | 17.59 | 28,744,240 | -0.03(-0.15%) |
Mar 29, 2011 | 17.73 | 17.78 | 17.59 | 17.62 | 28,491,422 | -0.09(-0.52%) |
Mar 28, 2011 | 17.95 | 17.97 | 17.68 | 17.71 | 28,007,680 | -0.20(-1.14%) |
Mar 25, 2011 | 17.40 | 18.35 | 17.26 | 17.91 | 62,983,228 | +0.56(+3.25%) |
Mar 24, 2011 | 17.17 | 17.41 | 17.12 | 17.35 | 15,526,320 | +0.18(+1.03%) |
Mar 23, 2011 | 17.16 | 17.26 | 16.97 | 17.17 | 22,140,198 | -0.09(-0.49%) |
Mar 22, 2011 | 17.56 | 17.66 | 17.24 | 17.26 | 30,350,392 | +0.20(+1.19%) |
Mar 21, 2011 | 17.07 | 17.12 | 17.03 | 17.05 | 16,180,378 | +0.16(+0.97%) |
Mar 18, 2011 | 16.83 | 16.95 | 16.74 | 16.89 | 20,727,118 | +0.20(+1.18%) |
Mar 17, 2011 | 16.56 | 16.76 | 16.51 | 16.69 | 22,480,902 | +0.30(+1.84%) |
Mar 16, 2011 | 16.76 | 16.76 | 16.39 | 16.39 | 20,592,830 | -0.39(-2.35%) |
Mar 15, 2011 | 16.80 | 17.20 | 16.77 | 16.78 | 35,114,464 | -0.41(-2.40%) |
Mar 14, 2011 | 17.16 | 17.31 | 17.08 | 17.20 | 16,546,771 | -0.14(-0.79%) |
Mar 11, 2011 | 17.18 | 17.35 | 17.15 | 17.33 | 13,973,553 | +0.10(+0.57%) |
Mar 10, 2011 | 17.22 | 17.32 | 17.15 | 17.24 | 15,016,469 | -0.06(-0.34%) |
Mar 09, 2011 | 17.30 | 17.36 | 17.23 | 17.30 | 12,967,750 | -0.07(-0.38%) |
Mar 08, 2011 | 17.31 | 17.41 | 17.21 | 17.36 | 20,372,392 | +0.09(+0.53%) |
Mar 07, 2011 | 17.34 | 17.39 | 17.20 | 17.27 | 51,483,112 | -0.08(-0.45%) |
Mar 04, 2011 | 17.17 | 17.35 | 17.11 | 17.35 | 48,440,612 | +0.53(+3.12%) |
Mar 03, 2011 | 16.78 | 17.21 | 16.73 | 16.82 | 48,445,232 | +0.16(+0.95%) |
Mar 02, 2011 | 16.82 | 16.83 | 16.57 | 16.67 | 13,675,874 | -0.12(-0.74%) |