Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.82 | 18.09 | 17.62 | 17.62 | 2,782,047 | -0.16(-0.92%) |
May 23, 2011 | 17.56 | 17.94 | 17.32 | 17.78 | 3,938,944 | -0.15(-0.82%) |
May 20, 2011 | 18.04 | 18.04 | 17.67 | 17.93 | 2,712,936 | -0.10(-0.58%) |
May 19, 2011 | 18.15 | 18.18 | 17.81 | 18.03 | 2,227,714 | -0.01(-0.05%) |
May 18, 2011 | 17.91 | 18.21 | 17.72 | 18.04 | 3,741,389 | +0.11(+0.63%) |
May 17, 2011 | 18.10 | 18.18 | 17.61 | 17.93 | 5,067,149 | -0.34(-1.85%) |
May 16, 2011 | 18.59 | 18.90 | 18.18 | 18.26 | 3,081,248 | -0.39(-2.09%) |
May 13, 2011 | 18.68 | 18.95 | 18.55 | 18.65 | 3,824,383 | -0.01(-0.05%) |
May 12, 2011 | 18.38 | 18.85 | 18.25 | 18.66 | 3,696,448 | +0.07(+0.37%) |
May 11, 2011 | 18.69 | 18.84 | 18.46 | 18.59 | 4,834,928 | -0.14(-0.74%) |
May 10, 2011 | 18.53 | 18.78 | 18.46 | 18.73 | 4,076,953 | +0.32(+1.73%) |
May 09, 2011 | 18.06 | 18.55 | 18.04 | 18.41 | 4,870,209 | +0.33(+1.81%) |
May 06, 2011 | 17.90 | 18.15 | 17.54 | 18.09 | 7,912,848 | +0.45(+2.54%) |
May 05, 2011 | 16.66 | 18.03 | 16.66 | 17.64 | 7,480,817 | +0.84(+5.03%) |
May 04, 2011 | 17.38 | 17.48 | 16.69 | 16.79 | 6,868,534 | -0.59(-3.37%) |
May 03, 2011 | 17.48 | 17.57 | 17.09 | 17.38 | 4,572,059 | -0.10(-0.59%) |
May 02, 2011 | 17.46 | 17.51 | 17.43 | 17.48 | 4,773,708 | +0.39(+2.27%) |
Apr 29, 2011 | 17.51 | 17.58 | 16.90 | 17.09 | 10,475,959 | -0.85(-4.75%) |
Apr 28, 2011 | 17.92 | 18.05 | 17.71 | 17.95 | 5,176,957 | -0.08(-0.43%) |
Apr 27, 2011 | 17.65 | 18.09 | 17.52 | 18.02 | 4,311,049 | +0.37(+2.10%) |
Apr 26, 2011 | 17.29 | 17.99 | 17.04 | 17.65 | 5,160,365 | +0.45(+2.60%) |
Apr 25, 2011 | 17.32 | 17.65 | 17.18 | 17.21 | 3,721,431 | +0.05(+0.30%) |
Apr 21, 2011 | 17.15 | 17.19 | 16.84 | 17.15 | 3,026,889 | +0.24(+1.43%) |
Apr 20, 2011 | 16.79 | 17.12 | 16.78 | 16.91 | 3,666,844 | +0.54(+3.32%) |
Apr 19, 2011 | 16.21 | 16.65 | 16.09 | 16.37 | 5,240,617 | +0.18(+1.12%) |
Apr 18, 2011 | 16.24 | 16.38 | 15.96 | 16.19 | 3,410,276 | -0.34(-2.03%) |
Apr 15, 2011 | 16.41 | 16.66 | 16.22 | 16.53 | 4,953,223 | +0.20(+1.21%) |
Apr 14, 2011 | 16.47 | 16.55 | 16.22 | 16.33 | 3,411,310 | -0.28(-1.66%) |
Apr 13, 2011 | 16.63 | 16.80 | 16.48 | 16.60 | 3,944,060 | +0.16(+0.94%) |
Apr 12, 2011 | 16.45 | 16.50 | 16.17 | 16.45 | 6,170,863 | -0.16(-0.93%) |
Apr 11, 2011 | 17.03 | 17.05 | 16.51 | 16.60 | 6,133,299 | -0.45(-2.63%) |
Apr 08, 2011 | 17.66 | 17.71 | 16.95 | 17.05 | 4,096,423 | -0.48(-2.75%) |
Apr 07, 2011 | 17.52 | 17.63 | 17.25 | 17.53 | 3,820,607 | -0.05(-0.29%) |
Apr 06, 2011 | 17.77 | 17.89 | 17.45 | 17.59 | 2,505,955 | -0.03(-0.15%) |
Apr 05, 2011 | 17.55 | 18.09 | 17.48 | 17.61 | 4,883,214 | -0.03(-0.15%) |
Apr 04, 2011 | 17.43 | 17.66 | 17.25 | 17.64 | 3,918,871 | +0.37(+2.15%) |
Apr 01, 2011 | 17.86 | 17.90 | 17.15 | 17.27 | 5,355,645 | -0.34(-1.91%) |
Mar 31, 2011 | 18.16 | 18.16 | 17.57 | 17.60 | 5,547,724 | -0.65(-3.59%) |
Mar 30, 2011 | 18.26 | 18.26 | 18.26 | 18.26 | 3,793,298 | -0.16(-0.84%) |
Mar 29, 2011 | 18.35 | 18.53 | 18.25 | 18.41 | 3,458,918 | -0.01(-0.05%) |
Mar 28, 2011 | 18.43 | 18.84 | 18.40 | 18.42 | 3,810,231 | +0.09(+0.47%) |
Mar 25, 2011 | 18.64 | 18.75 | 18.28 | 18.33 | 4,823,322 | -0.12(-0.65%) |
Mar 24, 2011 | 18.16 | 18.68 | 17.94 | 18.46 | 6,177,497 | +0.37(+2.05%) |
Mar 23, 2011 | 17.59 | 18.35 | 17.32 | 18.09 | 20,252,030 | +1.78(+10.88%) |
Mar 22, 2011 | 16.80 | 16.80 | 16.26 | 16.31 | 7,401,190 | -0.50(-2.97%) |
Mar 21, 2011 | 16.65 | 16.90 | 16.64 | 16.81 | 5,539,520 | +0.79(+4.95%) |
Mar 18, 2011 | 16.42 | 16.52 | 15.91 | 16.02 | 8,881,025 | -0.18(-1.12%) |
Mar 17, 2011 | 17.06 | 17.06 | 16.14 | 16.20 | 8,254,408 | -0.65(-3.84%) |
Mar 16, 2011 | 17.41 | 17.77 | 16.67 | 16.84 | 5,816,660 | -0.74(-4.21%) |
Mar 15, 2011 | 17.34 | 17.74 | 17.27 | 17.59 | 4,721,049 | -0.02(-0.10%) |
Mar 14, 2011 | 17.38 | 17.79 | 17.15 | 17.60 | 3,394,770 | -0.04(-0.24%) |
Mar 11, 2011 | 17.07 | 17.72 | 17.06 | 17.65 | 2,526,974 | +0.22(+1.29%) |
Mar 10, 2011 | 17.28 | 17.70 | 17.06 | 17.42 | 3,880,421 | -0.20(-1.12%) |
Mar 09, 2011 | 18.36 | 18.37 | 17.52 | 17.62 | 4,434,240 | -0.78(-4.26%) |
Mar 08, 2011 | 18.38 | 18.71 | 18.14 | 18.40 | 2,374,986 | +0.03(+0.14%) |
Mar 07, 2011 | 18.93 | 18.96 | 17.87 | 18.38 | 4,718,115 | -0.40(-2.11%) |
Mar 04, 2011 | 18.79 | 18.97 | 18.55 | 18.77 | 3,557,662 | +0.04(+0.23%) |
Mar 03, 2011 | 18.83 | 19.05 | 18.66 | 18.73 | 3,051,422 | +0.22(+1.16%) |
Mar 02, 2011 | 18.14 | 18.57 | 18.08 | 18.52 | 3,894,584 | +0.34(+1.85%) |