Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.40 | 18.40 | 18.14 | 18.15 | 1,537,685 | -0.16(-0.87%) |
May 23, 2011 | 18.46 | 18.46 | 18.29 | 18.31 | 286,633 | -0.38(-2.05%) |
May 20, 2011 | 18.73 | 18.79 | 18.58 | 18.69 | 337,279 | -0.04(-0.20%) |
May 19, 2011 | 18.85 | 18.85 | 18.57 | 18.73 | 630,087 | -0.16(-0.84%) |
May 18, 2011 | 18.56 | 18.93 | 18.56 | 18.89 | 157,925 | +0.34(+1.82%) |
May 17, 2011 | 18.68 | 18.70 | 18.37 | 18.55 | 1,180,652 | -0.23(-1.24%) |
May 16, 2011 | 18.98 | 19.17 | 18.75 | 18.78 | 769,331 | -0.27(-1.41%) |
May 13, 2011 | 19.26 | 19.32 | 19.04 | 19.05 | 136,597 | -0.24(-1.22%) |
May 12, 2011 | 18.95 | 19.36 | 18.93 | 19.29 | 357,127 | +0.25(+1.31%) |
May 11, 2011 | 19.23 | 19.27 | 18.93 | 19.04 | 209,462 | -0.14(-0.73%) |
May 10, 2011 | 19.13 | 19.24 | 19.09 | 19.18 | 153,466 | +0.09(+0.48%) |
May 09, 2011 | 19.18 | 19.18 | 18.97 | 19.08 | 540,376 | -0.08(-0.42%) |
May 06, 2011 | 19.25 | 19.37 | 19.08 | 19.16 | 295,501 | +0.15(+0.79%) |
May 05, 2011 | 18.87 | 19.20 | 18.84 | 19.01 | 269,977 | +0.05(+0.27%) |
May 04, 2011 | 19.04 | 19.12 | 18.74 | 18.96 | 830,480 | -0.01(-0.03%) |
May 03, 2011 | 19.12 | 19.16 | 18.84 | 18.97 | 362,765 | -0.24(-1.23%) |
May 02, 2011 | 19.24 | 19.45 | 19.16 | 19.21 | 239,028 | -0.18(-0.90%) |
Apr 29, 2011 | 19.28 | 19.41 | 19.28 | 19.38 | 133,762 | +0.07(+0.35%) |
Apr 28, 2011 | 19.36 | 19.42 | 19.19 | 19.31 | 142,471 | -0.10(-0.51%) |
Apr 27, 2011 | 19.29 | 19.45 | 19.20 | 19.41 | 241,280 | -0.01(-0.07%) |
Apr 26, 2011 | 19.13 | 19.46 | 19.13 | 19.43 | 295,404 | +0.31(+1.63%) |
Apr 25, 2011 | 19.19 | 19.19 | 19.04 | 19.11 | 551,261 | +0.01(+0.07%) |
Apr 21, 2011 | 19.23 | 19.23 | 19.01 | 19.10 | 214,078 | +0.02(+0.10%) |
Apr 20, 2011 | 18.83 | 19.10 | 18.82 | 19.08 | 876,780 | +0.77(+4.23%) |
Apr 19, 2011 | 18.21 | 18.33 | 18.17 | 18.31 | 253,350 | +0.08(+0.42%) |
Apr 18, 2011 | 18.34 | 18.34 | 18.10 | 18.23 | 368,730 | -0.33(-1.79%) |
Apr 15, 2011 | 18.42 | 18.62 | 18.32 | 18.56 | 583,884 | +0.10(+0.52%) |
Apr 14, 2011 | 18.29 | 18.47 | 18.19 | 18.47 | 352,655 | +0.03(+0.16%) |
Apr 13, 2011 | 18.50 | 18.56 | 18.33 | 18.44 | 1,333,014 | +0.04(+0.24%) |
Apr 12, 2011 | 18.66 | 18.66 | 18.29 | 18.39 | 724,060 | -0.40(-2.12%) |
Apr 11, 2011 | 18.95 | 18.98 | 18.72 | 18.79 | 388,016 | -0.16(-0.84%) |
Apr 08, 2011 | 19.20 | 19.25 | 18.85 | 18.95 | 302,360 | -0.16(-0.83%) |
Apr 07, 2011 | 19.19 | 19.19 | 18.91 | 19.11 | 2,472,253 | -0.06(-0.33%) |
Apr 06, 2011 | 19.08 | 19.20 | 19.00 | 19.17 | 281,079 | +0.29(+1.54%) |
Apr 05, 2011 | 18.79 | 19.04 | 18.76 | 18.88 | 849,776 | +0.41(+2.24%) |
Apr 04, 2011 | 18.71 | 18.71 | 18.36 | 18.47 | 701,788 | -0.17(-0.89%) |
Apr 01, 2011 | 18.95 | 18.95 | 18.57 | 18.64 | 580,325 | -0.21(-1.10%) |
Mar 31, 2011 | 18.99 | 19.04 | 18.79 | 18.84 | 191,741 | -0.18(-0.94%) |
Mar 30, 2011 | 19.19 | 19.19 | 18.87 | 19.02 | 249,264 | +0.02(+0.12%) |
Mar 29, 2011 | 18.80 | 19.00 | 18.64 | 19.00 | 662,632 | +0.19(+1.00%) |
Mar 28, 2011 | 18.93 | 18.98 | 18.80 | 18.81 | 1,333,566 | +0.00(+0.02%) |
Mar 25, 2011 | 18.91 | 19.00 | 18.79 | 18.81 | 1,139,699 | -0.07(-0.35%) |
Mar 24, 2011 | 18.60 | 18.92 | 18.56 | 18.87 | 946,026 | +0.45(+2.44%) |
Mar 23, 2011 | 18.18 | 18.46 | 18.07 | 18.42 | 1,733,105 | +0.18(+0.96%) |
Mar 22, 2011 | 18.42 | 18.42 | 18.22 | 18.25 | 720,874 | -0.18(-0.95%) |
Mar 21, 2011 | 18.49 | 18.53 | 18.31 | 18.42 | 788,417 | +0.33(+1.80%) |
Mar 18, 2011 | 18.30 | 18.32 | 18.02 | 18.10 | 1,327,918 | +0.08(+0.42%) |
Mar 17, 2011 | 18.14 | 18.24 | 17.96 | 18.02 | 4,736,125 | +0.21(+1.20%) |
Mar 16, 2011 | 18.09 | 18.40 | 17.68 | 17.81 | 7,039,665 | -0.38(-2.10%) |
Mar 15, 2011 | 17.85 | 18.32 | 17.64 | 18.19 | 1,638,159 | -0.24(-1.31%) |
Mar 14, 2011 | 18.39 | 18.66 | 18.31 | 18.43 | 4,211,489 | -0.04(-0.22%) |
Mar 11, 2011 | 18.15 | 18.50 | 18.15 | 18.48 | 654,981 | +0.21(+1.13%) |
Mar 10, 2011 | 18.47 | 18.55 | 18.25 | 18.27 | 1,844,925 | -0.48(-2.53%) |
Mar 09, 2011 | 19.24 | 19.24 | 18.72 | 18.74 | 1,918,523 | -0.60(-3.10%) |
Mar 08, 2011 | 19.30 | 19.51 | 19.13 | 19.34 | 1,922,986 | +0.02(+0.10%) |
Mar 07, 2011 | 19.94 | 19.94 | 19.10 | 19.32 | 906,506 | -0.55(-2.74%) |
Mar 04, 2011 | 20.01 | 20.02 | 19.72 | 19.87 | 5,057,649 | -0.17(-0.83%) |
Mar 03, 2011 | 19.86 | 20.12 | 19.86 | 20.04 | 618,967 | +0.38(+1.93%) |
Mar 02, 2011 | 19.39 | 19.91 | 19.39 | 19.66 | 4,101,079 | +0.25(+1.26%) |
Mar 01, 2011 | 19.83 | 19.87 | 19.39 | 19.41 | 882,814 | -0.39(-1.95%) |
Feb 28, 2011 | 20.06 | 20.11 | 19.59 | 19.80 | 265,267 | -0.19(-0.96%) |
Feb 25, 2011 | 19.74 | 20.01 | 19.70 | 19.99 | 1,768,729 | +0.50(+2.59%) |
Feb 24, 2011 | 19.18 | 19.53 | 19.16 | 19.48 | 480,729 | +0.30(+1.56%) |
Feb 23, 2011 | 19.60 | 19.60 | 18.92 | 19.18 | 423,917 | -0.38(-1.92%) |
Feb 22, 2011 | 19.96 | 20.02 | 19.49 | 19.56 | 510,715 | -0.80(-3.92%) |
Feb 18, 2011 | 20.43 | 20.47 | 20.26 | 20.36 | 254,141 | -0.05(-0.23%) |
Feb 17, 2011 | 20.02 | 20.45 | 20.02 | 20.41 | 650,073 | +0.30(+1.51%) |
Feb 16, 2011 | 20.05 | 20.16 | 19.98 | 20.10 | 276,629 | +0.21(+1.04%) |
Feb 15, 2011 | 20.07 | 20.07 | 19.82 | 19.89 | 229,623 | -0.20(-1.02%) |
Feb 14, 2011 | 19.97 | 20.26 | 19.97 | 20.10 | 219,839 | +0.16(+0.82%) |
Feb 11, 2011 | 19.67 | 20.01 | 19.64 | 19.94 | 279,260 | +0.16(+0.81%) |
Feb 10, 2011 | 19.52 | 19.81 | 19.46 | 19.78 | 1,150,722 | +0.03(+0.13%) |
Feb 09, 2011 | 19.81 | 19.88 | 19.68 | 19.75 | 141,483 | -0.14(-0.71%) |
Feb 08, 2011 | 19.89 | 19.89 | 19.72 | 19.89 | 310,658 | +0.00(+0.00%) |
Feb 07, 2011 | 20.03 | 20.09 | 19.83 | 19.89 | 532,103 | -0.08(-0.40%) |
Feb 04, 2011 | 19.62 | 19.97 | 19.60 | 19.97 | 1,204,071 | +0.41(+2.10%) |
Feb 03, 2011 | 19.58 | 19.61 | 19.39 | 19.56 | 433,297 | +0.02(+0.08%) |
Feb 02, 2011 | 19.38 | 19.63 | 19.33 | 19.54 | 466,520 | +0.10(+0.52%) |
Feb 01, 2011 | 19.14 | 19.54 | 19.14 | 19.44 | 1,072,510 | +0.47(+2.49%) |
Jan 31, 2011 | 18.90 | 19.06 | 18.55 | 18.97 | 187,447 | +0.07(+0.39%) |
Jan 28, 2011 | 19.48 | 19.51 | 18.80 | 18.90 | 485,179 | -0.53(-2.74%) |
Jan 27, 2011 | 19.19 | 19.47 | 19.19 | 19.43 | 307,525 | +0.37(+1.96%) |
Jan 26, 2011 | 18.98 | 19.12 | 18.87 | 19.06 | 441,513 | +0.15(+0.81%) |
Jan 25, 2011 | 18.99 | 19.02 | 18.78 | 18.90 | 399,384 | -0.13(-0.70%) |
Jan 24, 2011 | 18.67 | 19.05 | 18.65 | 19.04 | 1,966,689 | +0.43(+2.31%) |
Jan 21, 2011 | 18.89 | 18.91 | 18.57 | 18.61 | 288,627 | -0.13(-0.72%) |
Jan 20, 2011 | 18.78 | 18.78 | 18.47 | 18.74 | 1,433,009 | -0.19(-1.03%) |
Jan 19, 2011 | 19.23 | 19.25 | 18.89 | 18.93 | 2,896,550 | -0.47(-2.42%) |
Jan 18, 2011 | 19.38 | 19.46 | 19.29 | 19.40 | 775,469 | -0.05(-0.28%) |
Jan 14, 2011 | 19.01 | 19.46 | 19.01 | 19.46 | 1,726,999 | +0.50(+2.66%) |
Jan 13, 2011 | 18.96 | 19.02 | 18.85 | 18.95 | 719,127 | +0.01(+0.07%) |
Jan 12, 2011 | 18.70 | 18.95 | 18.59 | 18.94 | 479,957 | +0.36(+1.96%) |
Jan 11, 2011 | 18.64 | 18.64 | 18.48 | 18.58 | 138,473 | +0.05(+0.26%) |
Jan 10, 2011 | 18.28 | 18.56 | 18.25 | 18.53 | 803,718 | +0.20(+1.08%) |
Jan 07, 2011 | 18.33 | 18.41 | 18.05 | 18.33 | 4,224,528 | +0.05(+0.28%) |
Jan 06, 2011 | 18.06 | 18.31 | 18.03 | 18.28 | 1,022,921 | +0.32(+1.79%) |
Jan 05, 2011 | 17.80 | 17.98 | 17.76 | 17.96 | 143,989 | +0.06(+0.32%) |
Jan 04, 2011 | 17.94 | 18.03 | 17.73 | 17.90 | 286,394 | +0.04(+0.25%) |
Jan 03, 2011 | 17.85 | 18.07 | 17.81 | 17.86 | 359,087 | +0.10(+0.54%) |
Dec 31, 2010 | 17.68 | 17.76 | 17.65 | 17.76 | 56,184 | +0.00(+0.02%) |
Dec 30, 2010 | 17.68 | 17.80 | 17.68 | 17.76 | 131,288 | +0.05(+0.31%) |
Dec 29, 2010 | 17.77 | 17.77 | 17.68 | 17.70 | 55,604 | +0.00(+0.02%) |
Dec 28, 2010 | 17.81 | 17.81 | 17.63 | 17.70 | 126,568 | -0.07(-0.41%) |
Dec 27, 2010 | 17.71 | 17.79 | 17.53 | 17.77 | 156,671 | +0.02(+0.13%) |
Dec 23, 2010 | 17.78 | 17.79 | 17.70 | 17.75 | 263,188 | -0.05(-0.29%) |
Dec 22, 2010 | 17.71 | 17.81 | 17.61 | 17.80 | 1,797,016 | +0.02(+0.11%) |
Dec 21, 2010 | 17.75 | 17.84 | 17.74 | 17.78 | 122,877 | +0.11(+0.63%) |
Dec 20, 2010 | 17.79 | 17.79 | 17.61 | 17.67 | 185,550 | -0.15(-0.84%) |
Dec 17, 2010 | 17.73 | 17.87 | 17.73 | 17.82 | 507,582 | +0.11(+0.65%) |
Dec 16, 2010 | 17.62 | 17.77 | 17.61 | 17.71 | 1,292,008 | +0.10(+0.54%) |
Dec 15, 2010 | 17.75 | 17.84 | 17.59 | 17.61 | 212,673 | -0.19(-1.08%) |
Dec 14, 2010 | 17.96 | 17.97 | 17.74 | 17.80 | 381,823 | -0.12(-0.66%) |
Dec 13, 2010 | 18.15 | 18.16 | 17.91 | 17.92 | 713,316 | -0.12(-0.67%) |
Dec 10, 2010 | 18.07 | 18.11 | 17.98 | 18.04 | 60,135 | +0.00(+0.02%) |
Dec 09, 2010 | 18.09 | 18.10 | 17.98 | 18.04 | 104,692 | +0.05(+0.30%) |
Dec 08, 2010 | 17.82 | 18.01 | 17.79 | 17.98 | 228,924 | +0.15(+0.86%) |
Dec 07, 2010 | 18.02 | 18.11 | 17.83 | 17.83 | 305,637 | -0.02(-0.11%) |
Dec 06, 2010 | 17.90 | 17.90 | 17.71 | 17.85 | 734,939 | -0.01(-0.05%) |
Dec 03, 2010 | 17.65 | 17.91 | 17.65 | 17.86 | 686,187 | +0.09(+0.50%) |
Dec 02, 2010 | 17.51 | 17.79 | 17.51 | 17.77 | 726,751 | +0.34(+1.98%) |
Dec 01, 2010 | 17.19 | 17.48 | 17.19 | 17.43 | 495,405 | +0.51(+3.02%) |
Nov 30, 2010 | 16.96 | 17.01 | 16.87 | 16.92 | 1,482,921 | -0.22(-1.27%) |
Nov 29, 2010 | 17.07 | 17.17 | 16.93 | 17.13 | 440,055 | -0.03(-0.15%) |
Nov 26, 2010 | 17.18 | 17.27 | 17.12 | 17.16 | 173,492 | -0.11(-0.63%) |
Nov 24, 2010 | 16.95 | 17.27 | 17.27 | 17.27 | 548,281 | +0.42(+2.52%) |
Nov 23, 2010 | 16.79 | 16.93 | 16.76 | 16.84 | 720,871 | -0.12(-0.73%) |
Nov 22, 2010 | 16.75 | 16.97 | 16.73 | 16.97 | 359,244 | +0.21(+1.28%) |
Nov 19, 2010 | 16.47 | 16.81 | 16.47 | 16.75 | 203,651 | +0.26(+1.55%) |
Nov 18, 2010 | 16.37 | 16.56 | 16.37 | 16.50 | 319,147 | +0.29(+1.81%) |
Nov 17, 2010 | 16.14 | 16.38 | 16.14 | 16.21 | 183,311 | -0.01(-0.08%) |
Nov 16, 2010 | 16.34 | 16.46 | 16.13 | 16.22 | 957,861 | -0.24(-1.43%) |
Nov 15, 2010 | 16.67 | 16.73 | 16.44 | 16.45 | 180,623 | -0.12(-0.75%) |
Nov 12, 2010 | 16.52 | 16.83 | 16.40 | 16.58 | 1,677,804 | -0.01(-0.04%) |
Nov 11, 2010 | 16.30 | 16.62 | 16.15 | 16.58 | 505,547 | -0.18(-1.10%) |
Nov 10, 2010 | 16.77 | 16.79 | 16.56 | 16.77 | 1,466,608 | -0.02(-0.09%) |
Nov 09, 2010 | 16.99 | 16.99 | 16.71 | 16.79 | 235,883 | -0.18(-1.07%) |
Nov 08, 2010 | 16.94 | 17.09 | 16.90 | 16.97 | 885,871 | -0.00(-0.02%) |
Nov 05, 2010 | 16.85 | 17.05 | 16.84 | 16.97 | 466,645 | +0.11(+0.64%) |
Nov 04, 2010 | 16.56 | 16.88 | 16.56 | 16.86 | 468,404 | +0.51(+3.12%) |
Nov 03, 2010 | 16.22 | 16.36 | 16.11 | 16.35 | 431,989 | +0.17(+1.02%) |
Nov 02, 2010 | 16.18 | 16.26 | 16.09 | 16.19 | 1,941,658 | +0.11(+0.67%) |
Nov 01, 2010 | 16.23 | 16.23 | 15.95 | 16.08 | 784,745 | -0.05(-0.32%) |
Oct 29, 2010 | 15.98 | 16.17 | 15.98 | 16.13 | 587,350 | +0.10(+0.62%) |
Oct 28, 2010 | 16.05 | 16.07 | 15.83 | 16.03 | 3,661,479 | +0.01(+0.04%) |
Oct 27, 2010 | 15.55 | 16.03 | 15.55 | 16.02 | 2,470,380 | +0.42(+2.72%) |
Oct 25, 2010 | 15.51 | 15.70 | 15.51 | 15.60 | 1,013,174 | +0.18(+1.16%) |
Oct 22, 2010 | 15.13 | 15.46 | 15.13 | 15.42 | 978,446 | +0.29(+1.94%) |
Oct 21, 2010 | 15.22 | 15.24 | 15.00 | 15.13 | 1,296,756 | -0.09(-0.59%) |
Oct 20, 2010 | 15.16 | 15.27 | 15.02 | 15.22 | 1,166,455 | +0.10(+0.68%) |
Oct 19, 2010 | 15.10 | 15.39 | 14.96 | 15.11 | 806,255 | -0.21(-1.39%) |
Oct 18, 2010 | 15.35 | 15.40 | 15.21 | 15.33 | 1,579,516 | -0.11(-0.68%) |