Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.22 | 18.24 | 18.12 | 18.19 | 2,954,058 | -0.02(-0.09%) |
May 23, 2011 | 18.24 | 18.33 | 18.16 | 18.20 | 3,398,700 | -0.20(-1.10%) |
May 20, 2011 | 18.28 | 18.48 | 18.22 | 18.41 | 4,852,094 | +0.10(+0.54%) |
May 19, 2011 | 18.32 | 18.40 | 18.25 | 18.31 | 4,366,424 | +0.06(+0.31%) |
May 18, 2011 | 18.30 | 18.30 | 18.15 | 18.25 | 3,039,851 | -0.02(-0.11%) |
May 17, 2011 | 18.25 | 18.36 | 18.22 | 18.27 | 3,363,482 | -0.02(-0.09%) |
May 16, 2011 | 18.29 | 18.36 | 18.21 | 18.29 | 2,785,107 | -0.04(-0.20%) |
May 13, 2011 | 18.37 | 18.44 | 18.16 | 18.32 | 2,273,514 | -0.02(-0.13%) |
May 12, 2011 | 18.25 | 18.36 | 18.18 | 18.35 | 3,101,612 | +0.06(+0.35%) |
May 11, 2011 | 18.38 | 18.41 | 18.16 | 18.28 | 2,470,756 | -0.13(-0.72%) |
May 10, 2011 | 18.35 | 18.61 | 18.35 | 18.42 | 4,060,876 | +0.12(+0.67%) |
May 09, 2011 | 18.17 | 18.31 | 18.06 | 18.29 | 2,816,391 | +0.05(+0.29%) |
May 06, 2011 | 18.24 | 18.40 | 18.14 | 18.24 | 2,767,103 | +0.17(+0.92%) |
May 05, 2011 | 18.16 | 18.24 | 17.97 | 18.07 | 2,896,965 | -0.14(-0.77%) |
May 04, 2011 | 18.43 | 18.45 | 18.17 | 18.21 | 4,770,921 | -0.24(-1.30%) |
May 03, 2011 | 18.27 | 18.58 | 18.22 | 18.45 | 4,583,400 | +0.10(+0.54%) |
May 02, 2011 | 18.35 | 18.37 | 18.33 | 18.35 | 2,713,330 | +0.03(+0.18%) |
Apr 29, 2011 | 18.31 | 18.34 | 18.22 | 18.32 | 3,213,374 | -0.00(-0.02%) |
Apr 28, 2011 | 18.21 | 18.36 | 18.13 | 18.32 | 2,295,596 | +0.07(+0.40%) |
Apr 27, 2011 | 18.09 | 18.28 | 18.06 | 18.25 | 2,038,873 | +0.19(+1.05%) |
Apr 26, 2011 | 17.95 | 18.09 | 17.91 | 18.06 | 1,749,278 | +0.14(+0.76%) |
Apr 25, 2011 | 17.79 | 17.92 | 17.76 | 17.92 | 2,121,616 | +0.15(+0.86%) |
Apr 21, 2011 | 17.80 | 17.84 | 17.72 | 17.77 | 2,233,411 | -0.01(-0.04%) |
Apr 20, 2011 | 17.79 | 17.87 | 17.74 | 17.78 | 2,630,022 | +0.17(+0.96%) |
Apr 19, 2011 | 17.74 | 17.75 | 17.48 | 17.61 | 3,324,775 | -0.08(-0.43%) |
Apr 18, 2011 | 17.73 | 17.82 | 17.63 | 17.68 | 2,724,928 | -0.19(-1.08%) |
Apr 15, 2011 | 17.63 | 17.95 | 17.60 | 17.88 | 4,063,454 | +0.32(+1.82%) |
Apr 14, 2011 | 17.37 | 17.59 | 17.33 | 17.56 | 2,191,348 | +0.11(+0.65%) |
Apr 13, 2011 | 17.50 | 17.60 | 17.43 | 17.45 | 3,040,101 | -0.03(-0.19%) |
Apr 12, 2011 | 17.57 | 17.63 | 17.35 | 17.48 | 2,632,010 | -0.14(-0.81%) |
Apr 11, 2011 | 17.75 | 17.83 | 17.56 | 17.62 | 2,516,597 | -0.15(-0.86%) |
Apr 08, 2011 | 17.86 | 17.89 | 17.69 | 17.77 | 2,118,500 | +0.00(+0.02%) |
Apr 07, 2011 | 17.96 | 17.96 | 17.71 | 17.77 | 3,268,563 | -0.22(-1.20%) |
Apr 06, 2011 | 17.91 | 18.07 | 17.91 | 17.99 | 2,219,561 | +0.12(+0.67%) |
Apr 05, 2011 | 17.89 | 17.98 | 17.83 | 17.87 | 3,049,792 | -0.06(-0.32%) |
Apr 04, 2011 | 17.89 | 17.93 | 17.75 | 17.92 | 3,151,195 | +0.03(+0.19%) |
Apr 01, 2011 | 17.83 | 17.94 | 17.81 | 17.89 | 2,473,129 | +0.10(+0.58%) |
Mar 31, 2011 | 17.84 | 17.89 | 17.75 | 17.79 | 3,871,187 | -0.08(-0.47%) |
Mar 30, 2011 | 17.87 | 17.87 | 17.87 | 17.87 | 4,005,645 | +0.33(+1.86%) |
Mar 29, 2011 | 17.41 | 17.54 | 17.33 | 17.54 | 4,282,710 | +0.13(+0.74%) |
Mar 28, 2011 | 17.45 | 17.59 | 17.41 | 17.41 | 3,780,220 | -0.04(-0.21%) |
Mar 25, 2011 | 17.47 | 17.54 | 17.42 | 17.45 | 2,772,451 | +0.01(+0.06%) |
Mar 24, 2011 | 17.43 | 17.48 | 17.27 | 17.44 | 4,733,962 | +0.14(+0.81%) |
Mar 23, 2011 | 17.55 | 17.79 | 17.30 | 17.30 | 9,384,261 | -0.11(-0.65%) |
Mar 22, 2011 | 17.40 | 17.56 | 17.38 | 17.41 | 4,077,244 | +0.05(+0.29%) |
Mar 21, 2011 | 17.37 | 17.42 | 17.34 | 17.37 | 3,349,228 | +0.28(+1.62%) |
Mar 18, 2011 | 17.25 | 17.43 | 17.02 | 17.09 | 6,192,734 | +0.05(+0.29%) |
Mar 17, 2011 | 17.04 | 17.09 | 16.84 | 17.04 | 4,702,555 | +0.22(+1.32%) |
Mar 16, 2011 | 17.10 | 17.16 | 16.73 | 16.82 | 9,053,138 | -0.29(-1.71%) |
Mar 15, 2011 | 17.07 | 17.46 | 17.05 | 17.11 | 9,000,428 | -0.35(-2.00%) |
Mar 14, 2011 | 17.57 | 17.59 | 17.42 | 17.46 | 4,891,309 | -0.25(-1.41%) |
Mar 11, 2011 | 17.61 | 17.75 | 17.59 | 17.71 | 3,379,619 | +0.10(+0.56%) |
Mar 10, 2011 | 17.68 | 17.74 | 17.59 | 17.61 | 3,833,322 | -0.20(-1.13%) |
Mar 09, 2011 | 17.80 | 17.84 | 17.71 | 17.81 | 4,129,805 | +0.01(+0.07%) |
Mar 08, 2011 | 17.71 | 17.93 | 17.69 | 17.80 | 4,957,134 | +0.14(+0.80%) |
Mar 07, 2011 | 17.70 | 17.88 | 17.62 | 17.66 | 7,384,203 | -0.01(-0.07%) |
Mar 04, 2011 | 17.66 | 17.73 | 17.46 | 17.67 | 7,223,637 | -0.04(-0.21%) |
Mar 03, 2011 | 17.65 | 17.74 | 17.59 | 17.71 | 6,254,032 | +0.15(+0.86%) |
Mar 02, 2011 | 17.53 | 17.62 | 17.47 | 17.55 | 4,283,395 | +0.07(+0.38%) |