Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.83 | 19.02 | 18.75 | 18.84 | 2,306,762 | +0.01(+0.03%) |
May 23, 2011 | 18.96 | 19.09 | 18.82 | 18.83 | 2,112,336 | -0.36(-1.87%) |
May 20, 2011 | 18.99 | 19.27 | 18.89 | 19.19 | 3,957,623 | +0.20(+1.04%) |
May 19, 2011 | 19.00 | 19.02 | 18.85 | 18.99 | 2,552,795 | +0.08(+0.44%) |
May 18, 2011 | 19.11 | 19.11 | 18.82 | 18.91 | 4,125,041 | -0.15(-0.81%) |
May 17, 2011 | 19.02 | 19.24 | 19.02 | 19.06 | 2,736,306 | -0.06(-0.30%) |
May 16, 2011 | 18.95 | 19.27 | 18.94 | 19.12 | 3,554,828 | +0.14(+0.74%) |
May 13, 2011 | 19.05 | 19.10 | 18.83 | 18.98 | 1,876,879 | -0.08(-0.40%) |
May 12, 2011 | 18.81 | 19.08 | 18.80 | 19.06 | 2,397,474 | +0.17(+0.91%) |
May 11, 2011 | 18.98 | 19.03 | 18.77 | 18.88 | 2,438,552 | -0.17(-0.87%) |
May 10, 2011 | 18.77 | 19.11 | 18.71 | 19.05 | 2,973,017 | +0.37(+1.99%) |
May 09, 2011 | 18.59 | 18.72 | 18.53 | 18.68 | 1,622,366 | +0.08(+0.45%) |
May 06, 2011 | 18.61 | 18.70 | 18.51 | 18.60 | 1,975,661 | +0.13(+0.73%) |
May 05, 2011 | 18.70 | 18.70 | 18.34 | 18.46 | 2,887,217 | -0.21(-1.13%) |
May 04, 2011 | 18.84 | 18.88 | 18.54 | 18.67 | 6,264,662 | -0.22(-1.18%) |
May 03, 2011 | 18.90 | 19.13 | 18.78 | 18.90 | 3,037,983 | +0.01(+0.07%) |
May 02, 2011 | 18.87 | 18.90 | 18.86 | 18.88 | 2,497,400 | +0.15(+0.79%) |
Apr 29, 2011 | 18.72 | 18.76 | 18.58 | 18.74 | 1,677,064 | +0.03(+0.17%) |
Apr 28, 2011 | 18.47 | 18.73 | 18.45 | 18.70 | 1,850,703 | +0.22(+1.18%) |
Apr 27, 2011 | 18.45 | 18.60 | 18.42 | 18.49 | 3,198,532 | +0.02(+0.10%) |
Apr 26, 2011 | 18.40 | 18.49 | 18.38 | 18.47 | 1,699,122 | +0.15(+0.80%) |
Apr 25, 2011 | 18.38 | 18.43 | 18.31 | 18.32 | 1,230,207 | -0.06(-0.31%) |
Apr 21, 2011 | 18.37 | 18.40 | 18.29 | 18.38 | 1,084,514 | +0.04(+0.24%) |
Apr 20, 2011 | 18.24 | 18.40 | 18.21 | 18.33 | 2,024,926 | +0.26(+1.41%) |
Apr 19, 2011 | 18.15 | 18.17 | 17.99 | 18.08 | 4,783,339 | -0.08(-0.42%) |
Apr 18, 2011 | 18.23 | 18.39 | 18.12 | 18.15 | 2,454,292 | -0.27(-1.49%) |
Apr 15, 2011 | 18.11 | 18.47 | 18.06 | 18.43 | 2,934,876 | +0.37(+2.05%) |
Apr 14, 2011 | 17.87 | 18.06 | 17.83 | 18.06 | 1,426,285 | +0.09(+0.50%) |
Apr 13, 2011 | 18.06 | 18.22 | 17.95 | 17.97 | 2,099,890 | -0.06(-0.35%) |
Apr 12, 2011 | 17.91 | 18.12 | 17.88 | 18.03 | 1,953,520 | +0.06(+0.32%) |
Apr 11, 2011 | 18.19 | 18.27 | 17.92 | 17.98 | 1,838,621 | -0.22(-1.23%) |
Apr 08, 2011 | 18.46 | 18.46 | 18.08 | 18.20 | 1,777,297 | -0.19(-1.01%) |
Apr 07, 2011 | 18.32 | 18.40 | 18.21 | 18.38 | 2,246,954 | -0.01(-0.03%) |
Apr 06, 2011 | 18.21 | 18.40 | 18.15 | 18.39 | 1,766,647 | +0.24(+1.30%) |
Apr 05, 2011 | 18.08 | 18.22 | 18.08 | 18.15 | 1,504,676 | +0.01(+0.07%) |
Apr 04, 2011 | 18.08 | 18.22 | 17.99 | 18.14 | 3,056,627 | +0.13(+0.75%) |
Apr 01, 2011 | 18.00 | 18.13 | 17.93 | 18.01 | 2,693,167 | +0.06(+0.36%) |
Mar 31, 2011 | 18.08 | 18.14 | 17.93 | 17.94 | 3,003,707 | -0.12(-0.64%) |
Mar 30, 2011 | 17.84 | 18.14 | 17.83 | 18.06 | 2,857,128 | +0.26(+1.47%) |
Mar 29, 2011 | 17.57 | 17.83 | 17.51 | 17.80 | 2,137,837 | +0.21(+1.20%) |
Mar 28, 2011 | 17.71 | 17.79 | 17.59 | 17.59 | 1,667,656 | -0.04(-0.22%) |
Mar 25, 2011 | 17.63 | 17.75 | 17.60 | 17.62 | 1,412,473 | +0.01(+0.04%) |
Mar 24, 2011 | 17.55 | 17.69 | 17.43 | 17.62 | 1,779,841 | +0.13(+0.73%) |
Mar 23, 2011 | 17.36 | 17.51 | 17.30 | 17.49 | 2,149,540 | +0.10(+0.55%) |
Mar 22, 2011 | 17.56 | 17.62 | 17.39 | 17.39 | 2,232,774 | -0.19(-1.09%) |
Mar 21, 2011 | 17.67 | 17.71 | 17.57 | 17.59 | 2,259,014 | +0.27(+1.55%) |
Mar 18, 2011 | 17.41 | 17.55 | 17.26 | 17.32 | 3,499,949 | +0.08(+0.48%) |
Mar 17, 2011 | 17.35 | 17.35 | 17.05 | 17.23 | 2,958,741 | +0.13(+0.75%) |
Mar 16, 2011 | 17.14 | 17.27 | 16.91 | 17.11 | 5,149,936 | -0.10(-0.56%) |
Mar 15, 2011 | 17.21 | 17.44 | 17.20 | 17.20 | 4,311,004 | -0.24(-1.39%) |
Mar 14, 2011 | 17.58 | 17.60 | 17.38 | 17.44 | 5,960,922 | -0.28(-1.59%) |
Mar 11, 2011 | 17.77 | 17.82 | 17.55 | 17.73 | 2,605,094 | +0.03(+0.18%) |
Mar 10, 2011 | 17.99 | 18.11 | 17.68 | 17.69 | 3,703,316 | -0.47(-2.60%) |
Mar 09, 2011 | 17.85 | 18.20 | 17.71 | 18.17 | 4,054,971 | +0.27(+1.50%) |
Mar 08, 2011 | 17.49 | 17.91 | 17.49 | 17.90 | 2,960,479 | +0.37(+2.12%) |
Mar 07, 2011 | 17.61 | 17.71 | 17.51 | 17.53 | 2,513,959 | -0.05(-0.31%) |
Mar 04, 2011 | 17.65 | 17.70 | 17.39 | 17.58 | 3,613,107 | -0.11(-0.61%) |
Mar 03, 2011 | 17.54 | 17.73 | 17.49 | 17.69 | 4,095,435 | +0.28(+1.59%) |
Mar 02, 2011 | 17.36 | 17.43 | 17.27 | 17.41 | 5,479,231 | +0.07(+0.40%) |