Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.82 | 19.01 | 18.75 | 18.83 | 2,307,865 | +0.01(+0.03%) |
May 23, 2011 | 18.95 | 19.08 | 18.81 | 18.82 | 2,113,346 | -0.36(-1.87%) |
May 20, 2011 | 18.98 | 19.26 | 18.88 | 19.18 | 3,959,516 | +0.20(+1.04%) |
May 19, 2011 | 18.99 | 19.01 | 18.84 | 18.98 | 2,554,016 | +0.08(+0.44%) |
May 18, 2011 | 19.10 | 19.10 | 18.81 | 18.90 | 4,127,014 | -0.15(-0.80%) |
May 17, 2011 | 19.01 | 19.23 | 19.01 | 19.05 | 2,737,615 | -0.06(-0.30%) |
May 16, 2011 | 18.94 | 19.26 | 18.93 | 19.11 | 3,556,528 | +0.14(+0.74%) |
May 13, 2011 | 19.04 | 19.09 | 18.82 | 18.97 | 1,877,777 | -0.08(-0.40%) |
May 12, 2011 | 18.80 | 19.07 | 18.79 | 19.05 | 2,398,621 | +0.17(+0.91%) |
May 11, 2011 | 18.97 | 19.02 | 18.76 | 18.87 | 2,439,718 | -0.17(-0.87%) |
May 10, 2011 | 18.76 | 19.10 | 18.70 | 19.04 | 2,974,439 | +0.37(+1.99%) |
May 09, 2011 | 18.58 | 18.71 | 18.52 | 18.67 | 1,623,142 | +0.08(+0.45%) |
May 06, 2011 | 18.61 | 18.69 | 18.50 | 18.59 | 1,976,606 | +0.13(+0.73%) |
May 05, 2011 | 18.69 | 18.69 | 18.33 | 18.45 | 2,888,598 | -0.21(-1.13%) |
May 04, 2011 | 18.84 | 18.87 | 18.53 | 18.66 | 6,267,659 | -0.22(-1.18%) |
May 03, 2011 | 18.89 | 19.12 | 18.77 | 18.89 | 3,039,436 | +0.01(+0.07%) |
May 02, 2011 | 18.86 | 18.89 | 18.85 | 18.87 | 2,498,595 | +0.15(+0.78%) |
Apr 29, 2011 | 18.71 | 18.75 | 18.57 | 18.73 | 1,677,866 | +0.03(+0.17%) |
Apr 28, 2011 | 18.46 | 18.72 | 18.44 | 18.69 | 1,851,588 | +0.22(+1.18%) |
Apr 27, 2011 | 18.44 | 18.59 | 18.41 | 18.48 | 3,200,062 | +0.02(+0.10%) |
Apr 26, 2011 | 18.39 | 18.48 | 18.37 | 18.46 | 1,699,935 | +0.15(+0.80%) |
Apr 25, 2011 | 18.37 | 18.42 | 18.31 | 18.31 | 1,230,795 | -0.06(-0.31%) |
Apr 21, 2011 | 18.36 | 18.39 | 18.29 | 18.37 | 1,085,033 | +0.04(+0.24%) |
Apr 20, 2011 | 18.23 | 18.39 | 18.20 | 18.32 | 2,025,895 | +0.26(+1.41%) |
Apr 19, 2011 | 18.15 | 18.16 | 17.99 | 18.07 | 4,785,627 | -0.08(-0.42%) |
Apr 18, 2011 | 18.22 | 18.38 | 18.11 | 18.15 | 2,455,466 | -0.27(-1.49%) |
Apr 15, 2011 | 18.10 | 18.46 | 18.06 | 18.42 | 2,936,280 | +0.37(+2.05%) |
Apr 14, 2011 | 17.86 | 18.06 | 17.83 | 18.05 | 1,426,967 | +0.09(+0.50%) |
Apr 13, 2011 | 18.05 | 18.22 | 17.94 | 17.96 | 2,100,894 | -0.06(-0.35%) |
Apr 12, 2011 | 17.90 | 18.11 | 17.87 | 18.02 | 1,954,454 | +0.06(+0.32%) |
Apr 11, 2011 | 18.18 | 18.26 | 17.92 | 17.97 | 1,839,500 | -0.22(-1.23%) |
Apr 08, 2011 | 18.45 | 18.45 | 18.07 | 18.19 | 1,778,147 | -0.19(-1.01%) |
Apr 07, 2011 | 18.31 | 18.39 | 18.20 | 18.38 | 2,248,029 | -0.01(-0.03%) |
Apr 06, 2011 | 18.20 | 18.39 | 18.14 | 18.38 | 1,767,492 | +0.24(+1.30%) |
Apr 05, 2011 | 18.08 | 18.22 | 18.08 | 18.15 | 1,505,395 | +0.01(+0.07%) |
Apr 04, 2011 | 18.08 | 18.21 | 17.98 | 18.13 | 3,058,089 | +0.13(+0.75%) |
Apr 01, 2011 | 17.99 | 18.12 | 17.92 | 18.00 | 2,694,455 | +0.06(+0.36%) |
Mar 31, 2011 | 18.07 | 18.13 | 17.92 | 17.93 | 3,005,144 | -0.12(-0.64%) |
Mar 30, 2011 | 17.83 | 18.13 | 17.82 | 18.05 | 2,858,495 | +0.26(+1.47%) |
Mar 29, 2011 | 17.56 | 17.83 | 17.51 | 17.79 | 2,138,859 | +0.21(+1.20%) |
Mar 28, 2011 | 17.70 | 17.78 | 17.58 | 17.58 | 1,668,454 | -0.04(-0.22%) |
Mar 25, 2011 | 17.62 | 17.74 | 17.60 | 17.62 | 1,413,148 | +0.01(+0.04%) |
Mar 24, 2011 | 17.54 | 17.68 | 17.42 | 17.61 | 1,780,692 | +0.13(+0.73%) |
Mar 23, 2011 | 17.35 | 17.51 | 17.30 | 17.48 | 2,150,568 | +0.10(+0.55%) |
Mar 22, 2011 | 17.55 | 17.61 | 17.38 | 17.39 | 2,233,842 | -0.19(-1.09%) |
Mar 21, 2011 | 17.66 | 17.70 | 17.56 | 17.58 | 2,260,094 | +0.27(+1.55%) |
Mar 18, 2011 | 17.40 | 17.54 | 17.25 | 17.31 | 3,501,623 | +0.08(+0.48%) |
Mar 17, 2011 | 17.34 | 17.34 | 17.04 | 17.23 | 2,960,156 | +0.13(+0.75%) |
Mar 16, 2011 | 17.14 | 17.26 | 16.91 | 17.10 | 5,152,399 | -0.10(-0.56%) |
Mar 15, 2011 | 17.20 | 17.44 | 17.19 | 17.19 | 4,313,066 | -0.24(-1.39%) |
Mar 14, 2011 | 17.57 | 17.59 | 17.37 | 17.44 | 5,963,773 | -0.28(-1.59%) |
Mar 11, 2011 | 17.76 | 17.81 | 17.54 | 17.72 | 2,606,340 | +0.03(+0.18%) |
Mar 10, 2011 | 17.98 | 18.10 | 17.67 | 17.69 | 3,705,087 | -0.47(-2.60%) |
Mar 09, 2011 | 17.84 | 18.19 | 17.70 | 18.16 | 4,056,911 | +0.27(+1.50%) |
Mar 08, 2011 | 17.48 | 17.90 | 17.48 | 17.89 | 2,961,895 | +0.37(+2.12%) |
Mar 07, 2011 | 17.60 | 17.70 | 17.50 | 17.52 | 2,515,162 | -0.05(-0.31%) |
Mar 04, 2011 | 17.64 | 17.69 | 17.38 | 17.57 | 3,614,835 | -0.11(-0.61%) |
Mar 03, 2011 | 17.53 | 17.72 | 17.48 | 17.68 | 4,097,394 | +0.28(+1.59%) |
Mar 02, 2011 | 17.35 | 17.42 | 17.26 | 17.40 | 5,481,852 | +0.07(+0.40%) |