Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.09 | 17.34 | 16.93 | 16.96 | 7,136,251 | +0.01(+0.03%) |
May 23, 2011 | 17.31 | 17.31 | 16.89 | 16.95 | 10,014,005 | -0.68(-3.86%) |
May 20, 2011 | 17.83 | 17.83 | 17.54 | 17.64 | 6,091,361 | -0.20(-1.14%) |
May 19, 2011 | 17.95 | 18.02 | 17.74 | 17.84 | 5,683,709 | -0.01(-0.06%) |
May 18, 2011 | 17.67 | 17.88 | 17.55 | 17.85 | 5,823,212 | +0.26(+1.47%) |
May 17, 2011 | 17.64 | 17.93 | 17.52 | 17.59 | 8,848,026 | -0.12(-0.70%) |
May 16, 2011 | 17.66 | 17.96 | 17.54 | 17.71 | 7,931,686 | +0.05(+0.26%) |
May 13, 2011 | 18.07 | 18.23 | 17.66 | 17.67 | 8,670,643 | -0.39(-2.14%) |
May 12, 2011 | 18.16 | 18.19 | 17.87 | 18.06 | 7,905,128 | -0.16(-0.86%) |
May 11, 2011 | 18.33 | 18.36 | 18.02 | 18.21 | 9,486,578 | -0.15(-0.79%) |
May 10, 2011 | 18.07 | 18.44 | 18.02 | 18.36 | 10,174,775 | +0.36(+2.02%) |
May 09, 2011 | 17.83 | 18.05 | 17.68 | 18.00 | 6,448,725 | +0.25(+1.38%) |
May 06, 2011 | 17.74 | 18.06 | 17.65 | 17.75 | 12,051,038 | +0.25(+1.40%) |
May 05, 2011 | 17.62 | 17.72 | 17.39 | 17.50 | 8,438,779 | -0.19(-1.07%) |
May 04, 2011 | 17.90 | 18.00 | 17.68 | 17.69 | 24,122,142 | -0.21(-1.15%) |
May 03, 2011 | 17.95 | 18.08 | 17.68 | 17.90 | 8,544,111 | -0.14(-0.77%) |
May 02, 2011 | 17.95 | 18.08 | 17.93 | 18.04 | 18,231,346 | +0.79(+4.57%) |
Apr 29, 2011 | 17.00 | 17.41 | 16.84 | 17.25 | 9,174,199 | +0.22(+1.31%) |
Apr 28, 2011 | 17.06 | 17.60 | 16.89 | 17.03 | 17,101,118 | +0.28(+1.67%) |
Apr 27, 2011 | 16.94 | 16.96 | 16.54 | 16.75 | 8,467,006 | -0.11(-0.66%) |
Apr 26, 2011 | 16.70 | 16.98 | 16.53 | 16.86 | 6,316,400 | +0.36(+2.17%) |
Apr 25, 2011 | 16.55 | 16.89 | 16.49 | 16.50 | 7,440,798 | -0.26(-1.53%) |
Apr 21, 2011 | 16.81 | 16.82 | 16.57 | 16.76 | 5,110,677 | +0.06(+0.33%) |
Apr 20, 2011 | 16.89 | 16.99 | 16.65 | 16.70 | 8,451,869 | +0.20(+1.18%) |
Apr 19, 2011 | 16.30 | 16.58 | 16.21 | 16.51 | 6,507,759 | +0.22(+1.34%) |
Apr 18, 2011 | 16.49 | 16.51 | 16.18 | 16.29 | 9,363,451 | -0.44(-2.64%) |
Apr 15, 2011 | 16.74 | 16.90 | 16.64 | 16.73 | 12,819,234 | +0.39(+2.39%) |
Apr 14, 2011 | 16.01 | 16.42 | 15.99 | 16.34 | 11,577,669 | +0.23(+1.46%) |
Apr 13, 2011 | 16.25 | 16.33 | 16.04 | 16.11 | 11,158,277 | +0.02(+0.10%) |
Apr 12, 2011 | 16.13 | 16.25 | 16.01 | 16.09 | 11,823,369 | -0.09(-0.59%) |
Apr 11, 2011 | 16.70 | 16.83 | 16.17 | 16.18 | 12,233,720 | -0.52(-3.11%) |
Apr 08, 2011 | 16.92 | 17.07 | 16.64 | 16.70 | 8,031,360 | -0.13(-0.76%) |
Apr 07, 2011 | 16.93 | 17.02 | 16.59 | 16.83 | 7,696,444 | -0.12(-0.69%) |
Apr 06, 2011 | 17.29 | 17.32 | 16.79 | 16.95 | 6,438,524 | -0.19(-1.11%) |
Apr 05, 2011 | 16.80 | 17.22 | 16.78 | 17.14 | 9,662,745 | +0.34(+2.03%) |
Apr 04, 2011 | 17.08 | 17.10 | 16.71 | 16.80 | 9,615,824 | -0.20(-1.15%) |
Apr 01, 2011 | 16.93 | 17.32 | 16.86 | 17.00 | 11,358,907 | +0.13(+0.80%) |
Mar 31, 2011 | 16.54 | 16.99 | 16.51 | 16.86 | 10,992,694 | +0.25(+1.48%) |
Mar 30, 2011 | 16.22 | 16.79 | 16.15 | 16.62 | 17,391,448 | +0.47(+2.91%) |
Mar 29, 2011 | 15.42 | 16.27 | 15.18 | 16.15 | 18,231,390 | +0.73(+4.71%) |
Mar 28, 2011 | 15.55 | 15.62 | 15.39 | 15.42 | 6,288,313 | -0.11(-0.68%) |
Mar 25, 2011 | 15.27 | 15.56 | 15.20 | 15.53 | 8,698,763 | +0.27(+1.79%) |
Mar 24, 2011 | 15.15 | 15.28 | 14.96 | 15.25 | 6,898,900 | +0.21(+1.41%) |
Mar 23, 2011 | 14.97 | 15.15 | 14.86 | 15.04 | 7,511,211 | +0.06(+0.37%) |
Mar 22, 2011 | 15.16 | 15.20 | 14.92 | 14.98 | 7,679,457 | -0.16(-1.07%) |
Mar 21, 2011 | 15.05 | 15.21 | 14.99 | 15.15 | 8,303,390 | +0.13(+0.89%) |
Mar 18, 2011 | 14.92 | 15.08 | 14.78 | 15.01 | 16,555,037 | +0.32(+2.17%) |
Mar 17, 2011 | 14.58 | 14.82 | 14.39 | 14.69 | 12,282,155 | +0.37(+2.61%) |
Mar 16, 2011 | 14.38 | 14.48 | 14.11 | 14.32 | 14,148,983 | -0.08(-0.54%) |
Mar 15, 2011 | 14.25 | 14.52 | 14.21 | 14.40 | 11,173,935 | -0.10(-0.66%) |
Mar 14, 2011 | 14.48 | 14.67 | 14.30 | 14.49 | 7,225,659 | -0.03(-0.19%) |
Mar 11, 2011 | 14.24 | 14.69 | 14.18 | 14.52 | 10,310,814 | +0.16(+1.13%) |
Mar 10, 2011 | 14.63 | 14.63 | 14.26 | 14.36 | 13,177,338 | -0.41(-2.80%) |
Mar 09, 2011 | 14.77 | 14.85 | 14.59 | 14.77 | 8,962,764 | -0.02(-0.15%) |
Mar 08, 2011 | 14.77 | 15.01 | 14.59 | 14.79 | 8,005,017 | +0.10(+0.68%) |
Mar 07, 2011 | 15.05 | 15.13 | 14.58 | 14.69 | 9,350,377 | -0.27(-1.79%) |
Mar 04, 2011 | 15.22 | 15.22 | 14.83 | 14.96 | 7,283,129 | -0.27(-1.76%) |
Mar 03, 2011 | 15.13 | 15.28 | 15.05 | 15.23 | 10,220,225 | +0.44(+2.98%) |
Mar 02, 2011 | 14.89 | 15.13 | 14.73 | 14.79 | 9,583,623 | -0.14(-0.94%) |