Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.99 | 16.20 | 15.83 | 15.86 | 2,668,750 | -0.12(-0.73%) |
May 23, 2011 | 15.92 | 16.16 | 15.84 | 15.98 | 2,585,005 | -0.10(-0.61%) |
May 20, 2011 | 16.05 | 16.15 | 15.88 | 16.08 | 2,879,103 | +0.04(+0.22%) |
May 19, 2011 | 15.98 | 16.12 | 15.87 | 16.04 | 1,948,779 | +0.07(+0.45%) |
May 18, 2011 | 15.69 | 16.02 | 15.69 | 15.97 | 2,420,774 | +0.30(+1.88%) |
May 17, 2011 | 15.65 | 15.71 | 15.52 | 15.68 | 4,597,941 | -0.06(-0.40%) |
May 16, 2011 | 15.63 | 15.98 | 15.63 | 15.74 | 4,292,250 | +0.05(+0.34%) |
May 13, 2011 | 15.86 | 15.91 | 15.64 | 15.69 | 3,586,436 | -0.20(-1.24%) |
May 12, 2011 | 16.01 | 16.09 | 15.69 | 15.88 | 5,322,703 | -0.21(-1.28%) |
May 11, 2011 | 16.43 | 16.54 | 16.05 | 16.09 | 6,694,940 | -0.38(-2.34%) |
May 10, 2011 | 16.38 | 16.64 | 16.26 | 16.47 | 3,418,956 | +0.12(+0.71%) |
May 09, 2011 | 16.54 | 16.57 | 16.31 | 16.36 | 2,652,061 | -0.23(-1.40%) |
May 06, 2011 | 16.98 | 17.09 | 16.54 | 16.59 | 3,138,599 | -0.17(-1.01%) |
May 05, 2011 | 16.41 | 17.05 | 16.37 | 16.76 | 4,866,509 | +0.18(+1.08%) |
May 04, 2011 | 16.49 | 16.60 | 16.35 | 16.58 | 4,144,297 | +0.09(+0.54%) |
May 03, 2011 | 16.37 | 16.51 | 16.17 | 16.49 | 4,957,367 | +0.05(+0.33%) |
May 02, 2011 | 16.45 | 16.47 | 16.40 | 16.44 | 6,180,208 | -0.56(-3.32%) |
Apr 29, 2011 | 16.99 | 17.33 | 16.96 | 17.00 | 3,447,530 | +0.03(+0.16%) |
Apr 28, 2011 | 17.19 | 17.28 | 16.85 | 16.97 | 4,641,106 | -0.18(-1.04%) |
Apr 27, 2011 | 17.18 | 17.30 | 17.00 | 17.15 | 5,109,315 | -0.04(-0.21%) |
Apr 26, 2011 | 17.24 | 17.36 | 17.04 | 17.19 | 4,263,734 | +0.05(+0.31%) |
Apr 25, 2011 | 16.90 | 17.29 | 16.86 | 17.14 | 4,509,053 | +0.24(+1.43%) |
Apr 21, 2011 | 17.18 | 17.18 | 16.63 | 16.89 | 3,806,756 | -0.15(-0.89%) |
Apr 20, 2011 | 17.06 | 17.22 | 16.78 | 17.05 | 5,101,139 | +0.26(+1.54%) |
Apr 19, 2011 | 16.55 | 16.90 | 16.50 | 16.79 | 5,005,845 | +0.40(+2.45%) |
Apr 18, 2011 | 16.25 | 16.54 | 16.17 | 16.38 | 4,275,621 | -0.09(-0.54%) |
Apr 15, 2011 | 16.25 | 16.50 | 16.15 | 16.47 | 3,797,800 | +0.26(+1.60%) |
Apr 14, 2011 | 16.18 | 16.28 | 16.08 | 16.21 | 3,188,817 | -0.04(-0.22%) |
Apr 13, 2011 | 16.51 | 16.54 | 16.11 | 16.25 | 3,794,913 | -0.12(-0.71%) |
Apr 12, 2011 | 16.13 | 16.42 | 16.13 | 16.37 | 3,957,898 | +0.11(+0.66%) |
Apr 11, 2011 | 16.42 | 16.42 | 16.09 | 16.26 | 4,325,542 | -0.15(-0.93%) |
Apr 08, 2011 | 16.47 | 16.78 | 16.33 | 16.41 | 5,000,565 | -0.03(-0.16%) |
Apr 07, 2011 | 16.30 | 16.63 | 16.29 | 16.44 | 4,418,160 | +0.07(+0.44%) |
Apr 06, 2011 | 16.39 | 16.48 | 16.13 | 16.37 | 5,860,786 | +0.00(+0.00%) |
Apr 05, 2011 | 15.99 | 16.63 | 15.79 | 16.37 | 7,343,169 | +0.22(+1.38%) |
Apr 04, 2011 | 16.36 | 16.44 | 16.09 | 16.14 | 3,770,612 | -0.21(-1.31%) |
Apr 01, 2011 | 16.30 | 16.72 | 16.26 | 16.36 | 4,864,233 | +0.17(+1.05%) |
Mar 31, 2011 | 16.32 | 16.45 | 16.13 | 16.19 | 5,481,040 | -0.13(-0.82%) |
Mar 30, 2011 | 16.32 | 16.32 | 16.32 | 16.32 | 13,615,749 | -0.71(-4.20%) |
Mar 29, 2011 | 17.43 | 17.55 | 16.75 | 17.04 | 11,571,898 | -0.61(-3.44%) |
Mar 28, 2011 | 17.96 | 18.12 | 17.64 | 17.64 | 4,305,948 | -0.25(-1.40%) |
Mar 25, 2011 | 17.75 | 18.05 | 17.67 | 17.89 | 3,446,621 | +0.14(+0.81%) |
Mar 24, 2011 | 17.66 | 17.82 | 17.34 | 17.75 | 3,382,349 | +0.11(+0.61%) |
Mar 23, 2011 | 17.32 | 17.68 | 17.26 | 17.64 | 4,455,596 | +0.21(+1.18%) |
Mar 22, 2011 | 17.69 | 17.72 | 17.31 | 17.44 | 2,680,227 | -0.27(-1.51%) |
Mar 21, 2011 | 17.66 | 17.73 | 17.62 | 17.71 | 2,658,525 | +0.13(+0.76%) |
Mar 18, 2011 | 17.54 | 17.66 | 17.29 | 17.57 | 4,654,126 | +0.34(+1.97%) |
Mar 17, 2011 | 17.39 | 17.45 | 17.14 | 17.23 | 3,587,005 | +0.15(+0.89%) |
Mar 16, 2011 | 17.31 | 17.48 | 16.97 | 17.08 | 6,906,375 | -0.50(-2.85%) |
Mar 15, 2011 | 17.43 | 17.72 | 17.27 | 17.58 | 6,578,400 | +0.31(+1.81%) |
Mar 14, 2011 | 17.45 | 17.72 | 17.11 | 17.27 | 4,843,104 | -0.39(-2.23%) |
Mar 11, 2011 | 17.55 | 17.77 | 17.52 | 17.66 | 2,803,161 | -0.06(-0.35%) |
Mar 10, 2011 | 17.92 | 18.04 | 17.67 | 17.72 | 2,669,318 | -0.48(-2.65%) |
Mar 09, 2011 | 18.00 | 18.25 | 17.79 | 18.21 | 3,196,338 | +0.20(+1.09%) |
Mar 08, 2011 | 17.42 | 18.14 | 17.35 | 18.01 | 4,617,024 | +0.67(+3.86%) |
Mar 07, 2011 | 17.76 | 17.85 | 17.25 | 17.34 | 3,772,941 | -0.34(-1.92%) |
Mar 04, 2011 | 18.14 | 18.15 | 17.60 | 17.68 | 4,285,597 | -0.47(-2.61%) |
Mar 03, 2011 | 18.21 | 18.40 | 17.84 | 18.15 | 3,740,070 | +0.17(+0.94%) |
Mar 02, 2011 | 17.54 | 18.21 | 17.54 | 17.98 | 6,641,499 | +0.37(+2.08%) |