Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.28 | 19.35 | 19.22 | 19.27 | 17,365,702 | +0.03(+0.14%) |
May 23, 2011 | 19.20 | 19.29 | 19.14 | 19.25 | 17,429,438 | -0.16(-0.81%) |
May 20, 2011 | 19.46 | 19.49 | 19.34 | 19.40 | 20,377,310 | -0.09(-0.46%) |
May 19, 2011 | 19.43 | 19.54 | 19.34 | 19.49 | 18,513,508 | +0.12(+0.62%) |
May 18, 2011 | 19.42 | 19.42 | 19.27 | 19.37 | 18,067,546 | -0.01(-0.05%) |
May 17, 2011 | 19.27 | 19.42 | 19.22 | 19.38 | 23,890,612 | +0.07(+0.38%) |
May 16, 2011 | 19.46 | 19.46 | 19.27 | 19.31 | 21,055,376 | -0.15(-0.78%) |
May 13, 2011 | 19.59 | 19.59 | 19.30 | 19.46 | 19,988,662 | -0.09(-0.45%) |
May 12, 2011 | 19.38 | 19.65 | 19.34 | 19.55 | 19,590,390 | +0.09(+0.46%) |
May 11, 2011 | 19.63 | 19.68 | 19.33 | 19.46 | 21,921,122 | -0.16(-0.83%) |
May 10, 2011 | 19.47 | 19.68 | 19.46 | 19.62 | 19,937,116 | +0.17(+0.89%) |
May 09, 2011 | 19.47 | 19.50 | 19.37 | 19.45 | 16,186,945 | -0.02(-0.11%) |
May 06, 2011 | 19.57 | 19.59 | 19.37 | 19.47 | 21,204,344 | +0.08(+0.43%) |
May 05, 2011 | 19.62 | 19.71 | 19.27 | 19.39 | 29,288,148 | -0.29(-1.46%) |
May 04, 2011 | 19.69 | 19.77 | 19.62 | 19.68 | 21,576,986 | -0.07(-0.34%) |
May 03, 2011 | 19.71 | 19.84 | 19.57 | 19.74 | 63,576,648 | +0.13(+0.64%) |
May 02, 2011 | 19.63 | 19.66 | 19.59 | 19.62 | 25,683,636 | -0.11(-0.58%) |
Apr 29, 2011 | 19.84 | 19.89 | 19.66 | 19.73 | 25,705,598 | -0.26(-1.28%) |
Apr 28, 2011 | 19.93 | 20.03 | 19.80 | 19.99 | 22,264,864 | +0.01(+0.05%) |
Apr 27, 2011 | 19.67 | 20.07 | 19.67 | 19.98 | 34,770,620 | +0.32(+1.65%) |
Apr 26, 2011 | 19.41 | 19.72 | 19.37 | 19.66 | 28,504,774 | +0.33(+1.73%) |
Apr 25, 2011 | 19.36 | 19.37 | 19.23 | 19.32 | 19,707,412 | +0.04(+0.22%) |
Apr 21, 2011 | 19.36 | 19.41 | 19.07 | 19.28 | 57,487,520 | -0.46(-2.33%) |
Apr 20, 2011 | 19.65 | 19.85 | 19.65 | 19.74 | 28,633,912 | +0.29(+1.48%) |
Apr 19, 2011 | 19.47 | 19.56 | 19.38 | 19.45 | 20,070,820 | -0.04(-0.19%) |
Apr 18, 2011 | 19.64 | 19.70 | 19.40 | 19.49 | 23,548,804 | -0.28(-1.43%) |
Apr 15, 2011 | 19.73 | 19.84 | 19.58 | 19.77 | 21,633,790 | +0.07(+0.37%) |
Apr 14, 2011 | 19.74 | 19.80 | 19.50 | 19.70 | 26,428,260 | +0.01(+0.05%) |
Apr 13, 2011 | 19.63 | 19.80 | 19.63 | 19.69 | 16,759,745 | +0.02(+0.08%) |
Apr 12, 2011 | 19.61 | 19.73 | 19.60 | 19.67 | 18,417,716 | -0.10(-0.50%) |
Apr 11, 2011 | 19.72 | 19.85 | 19.70 | 19.77 | 22,787,812 | +0.07(+0.34%) |
Apr 08, 2011 | 19.80 | 19.80 | 19.62 | 19.70 | 17,852,192 | -0.02(-0.11%) |
Apr 07, 2011 | 19.79 | 19.79 | 19.46 | 19.72 | 29,008,990 | -0.05(-0.24%) |
Apr 06, 2011 | 19.81 | 19.84 | 19.68 | 19.77 | 25,669,800 | -0.02(-0.11%) |
Apr 05, 2011 | 19.92 | 19.96 | 19.74 | 19.79 | 25,426,424 | -0.12(-0.60%) |
Apr 04, 2011 | 19.87 | 19.95 | 19.85 | 19.91 | 22,158,862 | +0.07(+0.36%) |
Apr 01, 2011 | 19.90 | 19.98 | 19.76 | 19.84 | 28,434,118 | -0.04(-0.18%) |
Mar 31, 2011 | 19.87 | 20.00 | 19.77 | 19.87 | 27,641,780 | +0.04(+0.21%) |
Mar 30, 2011 | 19.83 | 19.83 | 19.83 | 19.83 | 49,652,608 | +0.09(+0.44%) |
Mar 29, 2011 | 19.42 | 19.81 | 19.35 | 19.75 | 44,668,020 | +0.28(+1.43%) |
Mar 28, 2011 | 19.31 | 19.56 | 19.30 | 19.47 | 37,215,568 | +0.24(+1.23%) |
Mar 25, 2011 | 19.20 | 19.25 | 19.16 | 19.23 | 21,038,228 | +0.06(+0.30%) |
Mar 24, 2011 | 19.14 | 19.22 | 19.12 | 19.17 | 21,254,282 | +0.10(+0.54%) |
Mar 23, 2011 | 18.93 | 19.11 | 18.80 | 19.07 | 26,829,956 | +0.02(+0.08%) |
Mar 22, 2011 | 18.85 | 19.11 | 18.76 | 19.05 | 32,845,790 | +0.25(+1.34%) |
Mar 21, 2011 | 18.93 | 18.98 | 18.76 | 18.80 | 52,399,424 | +0.32(+1.73%) |
Mar 18, 2011 | 18.36 | 18.48 | 18.23 | 18.48 | 40,375,712 | +0.26(+1.44%) |
Mar 17, 2011 | 17.91 | 18.22 | 17.84 | 18.22 | 60,588,492 | +0.53(+3.00%) |
Mar 16, 2011 | 17.98 | 18.00 | 17.59 | 17.69 | 41,414,844 | -0.29(-1.63%) |
Mar 15, 2011 | 17.88 | 18.05 | 17.86 | 17.98 | 53,037,496 | -0.16(-0.88%) |
Mar 14, 2011 | 18.43 | 18.43 | 18.00 | 18.14 | 45,406,548 | -0.35(-1.87%) |
Mar 11, 2011 | 18.63 | 18.76 | 18.38 | 18.49 | 32,666,950 | -0.28(-1.51%) |
Mar 10, 2011 | 18.76 | 18.85 | 18.65 | 18.77 | 28,196,264 | -0.13(-0.68%) |
Mar 09, 2011 | 18.71 | 18.90 | 18.69 | 18.90 | 20,105,220 | +0.09(+0.47%) |
Mar 08, 2011 | 18.62 | 18.87 | 18.58 | 18.81 | 27,821,728 | +0.24(+1.31%) |
Mar 07, 2011 | 18.63 | 18.68 | 18.52 | 18.57 | 19,567,514 | -0.04(-0.19%) |
Mar 04, 2011 | 18.72 | 18.82 | 18.49 | 18.61 | 26,054,592 | -0.14(-0.77%) |
Mar 03, 2011 | 18.93 | 18.95 | 18.68 | 18.75 | 28,028,914 | +0.02(+0.08%) |
Mar 02, 2011 | 18.62 | 18.84 | 18.49 | 18.74 | 31,534,094 | +0.16(+0.86%) |