Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.28 | 23.36 | 22.89 | 23.07 | 1,936,330 | -0.07(-0.29%) |
May 23, 2011 | 23.62 | 23.69 | 23.00 | 23.14 | 2,009,121 | -0.85(-3.54%) |
May 20, 2011 | 24.24 | 24.29 | 23.68 | 23.99 | 1,794,666 | -0.32(-1.33%) |
May 19, 2011 | 24.52 | 24.58 | 24.27 | 24.31 | 1,487,917 | -0.07(-0.28%) |
May 18, 2011 | 24.20 | 24.65 | 24.13 | 24.38 | 1,663,015 | +0.20(+0.84%) |
May 17, 2011 | 24.63 | 24.74 | 24.12 | 24.18 | 1,803,349 | -0.59(-2.37%) |
May 16, 2011 | 24.92 | 25.17 | 24.67 | 24.76 | 1,683,545 | -0.20(-0.78%) |
May 13, 2011 | 25.56 | 25.76 | 24.88 | 24.96 | 2,361,204 | -0.59(-2.29%) |
May 12, 2011 | 25.48 | 25.65 | 25.43 | 25.54 | 1,975,374 | -0.02(-0.07%) |
May 11, 2011 | 25.97 | 26.02 | 25.45 | 25.56 | 2,767,491 | -0.51(-1.95%) |
May 10, 2011 | 25.90 | 26.12 | 25.73 | 26.07 | 1,816,685 | +0.20(+0.79%) |
May 09, 2011 | 25.86 | 26.12 | 25.71 | 25.87 | 1,864,026 | -0.10(-0.39%) |
May 06, 2011 | 26.42 | 26.42 | 25.70 | 25.97 | 2,916,753 | -0.01(-0.03%) |
May 05, 2011 | 25.71 | 26.24 | 25.67 | 25.98 | 2,424,130 | +0.06(+0.23%) |
May 04, 2011 | 26.45 | 26.51 | 25.61 | 25.92 | 2,939,669 | -0.57(-2.15%) |
May 03, 2011 | 26.11 | 26.55 | 25.97 | 26.49 | 2,922,825 | +0.18(+0.68%) |
May 02, 2011 | 26.27 | 26.32 | 26.20 | 26.31 | 2,909,806 | -0.58(-2.15%) |
Apr 29, 2011 | 27.15 | 27.28 | 25.71 | 26.89 | 5,664,301 | -0.61(-2.22%) |
Apr 28, 2011 | 29.30 | 29.72 | 27.09 | 27.50 | 4,339,905 | -2.67(-8.84%) |
Apr 27, 2011 | 30.11 | 30.17 | 29.67 | 30.16 | 1,264,519 | +0.13(+0.42%) |
Apr 26, 2011 | 29.65 | 30.19 | 29.56 | 30.04 | 969,818 | +0.63(+2.14%) |
Apr 25, 2011 | 29.63 | 29.67 | 29.25 | 29.41 | 480,211 | -0.27(-0.92%) |
Apr 21, 2011 | 29.21 | 29.77 | 29.18 | 29.68 | 709,593 | +0.71(+2.46%) |
Apr 20, 2011 | 29.28 | 29.37 | 28.86 | 28.97 | 752,885 | +0.31(+1.07%) |
Apr 19, 2011 | 28.54 | 28.85 | 28.30 | 28.66 | 765,310 | +0.31(+1.11%) |
Apr 18, 2011 | 28.22 | 28.41 | 27.81 | 28.35 | 1,266,336 | -0.22(-0.77%) |
Apr 15, 2011 | 27.93 | 28.66 | 27.78 | 28.57 | 1,379,199 | +0.66(+2.37%) |
Apr 14, 2011 | 27.57 | 27.95 | 27.45 | 27.90 | 668,063 | +0.15(+0.55%) |
Apr 13, 2011 | 28.34 | 28.45 | 27.68 | 27.75 | 1,252,376 | -0.29(-1.03%) |
Apr 12, 2011 | 28.47 | 28.53 | 27.96 | 28.04 | 1,808,123 | -0.67(-2.34%) |
Apr 11, 2011 | 29.22 | 29.40 | 28.53 | 28.71 | 1,128,160 | -0.42(-1.43%) |
Apr 08, 2011 | 30.09 | 30.27 | 28.97 | 29.13 | 1,207,116 | -0.79(-2.64%) |
Apr 07, 2011 | 30.38 | 30.71 | 29.85 | 29.92 | 887,989 | -0.49(-1.62%) |
Apr 06, 2011 | 30.80 | 30.86 | 30.27 | 30.41 | 579,327 | -0.15(-0.50%) |
Apr 05, 2011 | 30.74 | 31.00 | 30.49 | 30.56 | 1,213,471 | -0.31(-1.02%) |
Apr 04, 2011 | 30.73 | 31.19 | 30.73 | 30.88 | 1,112,550 | +0.27(+0.89%) |
Apr 01, 2011 | 30.35 | 30.91 | 30.29 | 30.61 | 991,524 | +0.56(+1.87%) |
Mar 31, 2011 | 30.10 | 30.20 | 29.86 | 30.04 | 1,018,338 | -0.01(-0.03%) |
Mar 30, 2011 | 30.29 | 30.33 | 29.93 | 30.05 | 983,019 | -0.02(-0.06%) |
Mar 29, 2011 | 29.97 | 30.35 | 29.76 | 30.07 | 786,929 | +0.04(+0.14%) |
Mar 28, 2011 | 30.86 | 30.89 | 29.99 | 30.03 | 944,064 | -0.71(-2.32%) |
Mar 25, 2011 | 30.61 | 31.20 | 30.42 | 30.74 | 1,587,013 | +0.30(+0.98%) |
Mar 24, 2011 | 29.68 | 30.53 | 29.65 | 30.44 | 1,458,421 | +0.93(+3.17%) |
Mar 23, 2011 | 29.65 | 29.76 | 29.42 | 29.51 | 1,030,421 | -0.18(-0.60%) |
Mar 22, 2011 | 29.79 | 29.83 | 29.43 | 29.69 | 988,067 | -0.04(-0.14%) |
Mar 21, 2011 | 29.83 | 29.86 | 29.50 | 29.73 | 1,378,005 | +0.99(+3.43%) |
Mar 18, 2011 | 28.94 | 29.04 | 28.35 | 28.75 | 1,426,199 | +0.13(+0.45%) |
Mar 17, 2011 | 28.77 | 28.91 | 28.37 | 28.62 | 989,391 | +0.30(+1.05%) |
Mar 16, 2011 | 28.39 | 28.81 | 27.91 | 28.32 | 1,809,818 | -0.14(-0.48%) |
Mar 15, 2011 | 28.24 | 28.65 | 28.20 | 28.46 | 1,208,526 | +0.01(+0.03%) |
Mar 14, 2011 | 28.52 | 29.14 | 27.91 | 28.45 | 1,699,530 | -0.46(-1.59%) |
Mar 11, 2011 | 28.58 | 29.09 | 28.50 | 28.91 | 1,172,562 | +0.14(+0.47%) |
Mar 10, 2011 | 29.16 | 29.28 | 28.67 | 28.77 | 1,060,501 | -0.93(-3.12%) |
Mar 09, 2011 | 29.97 | 30.05 | 29.42 | 29.70 | 1,475,944 | -0.39(-1.30%) |
Mar 08, 2011 | 30.07 | 30.47 | 29.88 | 30.09 | 927,821 | +0.03(+0.11%) |
Mar 07, 2011 | 30.78 | 31.04 | 29.90 | 30.05 | 955,062 | -0.70(-2.29%) |
Mar 04, 2011 | 30.99 | 31.11 | 30.45 | 30.76 | 869,719 | -0.31(-1.01%) |
Mar 03, 2011 | 30.10 | 31.17 | 30.10 | 31.07 | 1,173,796 | +1.22(+4.10%) |
Mar 02, 2011 | 29.88 | 30.22 | 29.54 | 29.85 | 1,362,117 | +0.03(+0.11%) |