Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.86 | 17.90 | 17.55 | 17.56 | 3,504,053 | -0.22(-1.26%) |
May 23, 2011 | 17.90 | 17.97 | 17.76 | 17.78 | 2,624,115 | -0.37(-2.02%) |
May 20, 2011 | 18.21 | 18.31 | 18.11 | 18.15 | 3,561,500 | -0.12(-0.67%) |
May 19, 2011 | 18.00 | 18.30 | 17.93 | 18.27 | 3,455,625 | +0.37(+2.05%) |
May 18, 2011 | 17.77 | 17.92 | 17.71 | 17.90 | 1,817,857 | +0.09(+0.50%) |
May 17, 2011 | 17.79 | 17.86 | 17.68 | 17.81 | 2,390,292 | -0.07(-0.38%) |
May 16, 2011 | 17.72 | 18.00 | 17.66 | 17.88 | 1,979,110 | +0.07(+0.42%) |
May 13, 2011 | 18.09 | 18.14 | 17.71 | 17.81 | 2,881,307 | -0.31(-1.72%) |
May 12, 2011 | 17.90 | 18.13 | 17.78 | 18.12 | 3,605,507 | +0.16(+0.91%) |
May 11, 2011 | 18.07 | 18.15 | 17.84 | 17.96 | 2,463,358 | -0.14(-0.75%) |
May 10, 2011 | 17.97 | 18.11 | 17.90 | 18.09 | 1,922,623 | +0.19(+1.06%) |
May 09, 2011 | 17.79 | 17.94 | 17.71 | 17.90 | 2,299,554 | +0.09(+0.50%) |
May 06, 2011 | 17.86 | 17.98 | 17.61 | 17.81 | 3,522,724 | +0.15(+0.85%) |
May 05, 2011 | 17.88 | 17.88 | 17.52 | 17.67 | 4,116,406 | -0.35(-1.96%) |
May 04, 2011 | 18.20 | 18.28 | 17.60 | 18.02 | 4,230,412 | +0.26(+1.45%) |
May 03, 2011 | 17.86 | 18.01 | 17.58 | 17.76 | 3,509,174 | -0.16(-0.87%) |
May 02, 2011 | 17.93 | 17.94 | 17.92 | 17.92 | 1,867,450 | -0.07(-0.38%) |
Apr 29, 2011 | 17.94 | 18.01 | 17.82 | 17.98 | 1,732,963 | +0.04(+0.23%) |
Apr 28, 2011 | 17.71 | 17.98 | 17.71 | 17.94 | 2,333,840 | +0.22(+1.26%) |
Apr 27, 2011 | 17.60 | 17.77 | 17.42 | 17.72 | 2,018,439 | +0.14(+0.77%) |
Apr 26, 2011 | 17.50 | 17.68 | 17.47 | 17.58 | 2,014,783 | +0.20(+1.13%) |
Apr 25, 2011 | 17.54 | 17.55 | 17.36 | 17.39 | 1,971,149 | -0.14(-0.77%) |
Apr 21, 2011 | 17.49 | 17.60 | 17.39 | 17.52 | 1,796,713 | +0.12(+0.66%) |
Apr 20, 2011 | 17.53 | 17.64 | 17.39 | 17.41 | 2,668,324 | +0.14(+0.80%) |
Apr 19, 2011 | 17.21 | 17.28 | 17.11 | 17.27 | 3,136,558 | +0.12(+0.67%) |
Apr 18, 2011 | 17.17 | 17.24 | 17.03 | 17.15 | 3,528,615 | -0.23(-1.32%) |
Apr 15, 2011 | 17.41 | 17.47 | 17.11 | 17.38 | 4,583,233 | -0.07(-0.43%) |
Apr 14, 2011 | 17.43 | 17.52 | 17.28 | 17.46 | 2,489,607 | -0.12(-0.69%) |
Apr 13, 2011 | 17.87 | 17.89 | 17.58 | 17.58 | 2,802,563 | -0.20(-1.14%) |
Apr 12, 2011 | 17.72 | 17.89 | 17.69 | 17.78 | 1,695,786 | -0.08(-0.45%) |
Apr 11, 2011 | 17.79 | 17.95 | 17.77 | 17.87 | 1,246,150 | +0.06(+0.34%) |
Apr 08, 2011 | 18.10 | 18.20 | 17.71 | 17.80 | 1,748,575 | -0.26(-1.42%) |
Apr 07, 2011 | 18.01 | 18.38 | 17.93 | 18.06 | 3,198,275 | -0.01(-0.04%) |
Apr 06, 2011 | 17.96 | 18.12 | 17.95 | 18.07 | 2,857,662 | +0.18(+1.02%) |
Apr 05, 2011 | 17.91 | 17.96 | 17.85 | 17.89 | 2,470,557 | -0.06(-0.34%) |
Apr 04, 2011 | 18.01 | 18.17 | 17.94 | 17.95 | 2,625,179 | -0.04(-0.23%) |
Apr 01, 2011 | 17.94 | 18.18 | 17.86 | 17.99 | 3,518,493 | +0.22(+1.26%) |
Mar 31, 2011 | 17.88 | 17.95 | 17.74 | 17.76 | 4,443,505 | -0.24(-1.35%) |
Mar 30, 2011 | 17.87 | 18.03 | 17.85 | 18.01 | 2,172,430 | +0.22(+1.22%) |
Mar 29, 2011 | 17.70 | 17.81 | 17.59 | 17.79 | 2,329,028 | +0.05(+0.31%) |
Mar 28, 2011 | 17.76 | 17.87 | 17.69 | 17.74 | 1,797,542 | +0.04(+0.23%) |
Mar 25, 2011 | 17.55 | 17.79 | 17.49 | 17.70 | 2,556,186 | +0.16(+0.93%) |
Mar 24, 2011 | 17.61 | 17.63 | 17.41 | 17.53 | 2,401,534 | +0.01(+0.08%) |
Mar 23, 2011 | 17.52 | 17.59 | 17.34 | 17.52 | 2,178,951 | -0.08(-0.46%) |
Mar 22, 2011 | 17.76 | 17.96 | 17.59 | 17.60 | 3,174,735 | -0.16(-0.91%) |
Mar 21, 2011 | 17.78 | 17.82 | 17.70 | 17.76 | 2,552,460 | +0.39(+2.26%) |
Mar 18, 2011 | 17.47 | 17.70 | 17.34 | 17.37 | 5,400,990 | +0.16(+0.90%) |
Mar 17, 2011 | 17.35 | 17.45 | 17.05 | 17.22 | 2,881,002 | +0.12(+0.71%) |
Mar 16, 2011 | 17.32 | 17.41 | 17.01 | 17.09 | 7,889,650 | -0.30(-1.71%) |
Mar 15, 2011 | 17.26 | 17.49 | 17.24 | 17.39 | 4,737,305 | -0.12(-0.70%) |
Mar 14, 2011 | 17.62 | 17.69 | 17.33 | 17.51 | 3,517,433 | -0.30(-1.67%) |
Mar 11, 2011 | 17.54 | 17.86 | 17.49 | 17.81 | 2,458,399 | +0.18(+1.04%) |
Mar 10, 2011 | 17.72 | 17.89 | 17.59 | 17.63 | 3,797,801 | -0.30(-1.66%) |
Mar 09, 2011 | 17.85 | 18.14 | 17.85 | 17.93 | 4,730,030 | +0.03(+0.19%) |
Mar 08, 2011 | 17.49 | 18.04 | 17.38 | 17.89 | 8,994,159 | +0.43(+2.44%) |
Mar 07, 2011 | 17.66 | 17.86 | 17.41 | 17.47 | 3,368,324 | -0.14(-0.81%) |
Mar 04, 2011 | 17.66 | 17.73 | 17.39 | 17.61 | 3,443,507 | -0.09(-0.50%) |
Mar 03, 2011 | 17.52 | 17.78 | 17.51 | 17.70 | 2,508,745 | +0.35(+2.03%) |
Mar 02, 2011 | 17.67 | 17.75 | 17.26 | 17.34 | 6,917,383 | -0.35(-1.95%) |