Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.90 | 18.97 | 18.78 | 18.86 | 61,056,964 | -0.02(-0.08%) |
May 23, 2011 | 18.91 | 18.94 | 18.77 | 18.88 | 67,459,096 | -0.25(-1.31%) |
May 20, 2011 | 19.31 | 19.43 | 19.09 | 19.13 | 58,188,904 | -0.18(-0.91%) |
May 19, 2011 | 19.41 | 19.43 | 19.14 | 19.30 | 53,471,744 | +0.02(+0.10%) |
May 18, 2011 | 19.16 | 19.32 | 18.94 | 19.29 | 69,029,760 | +0.13(+0.69%) |
May 17, 2011 | 19.05 | 19.29 | 18.96 | 19.15 | 106,109,136 | +0.09(+0.45%) |
May 16, 2011 | 19.37 | 19.45 | 19.01 | 19.07 | 117,715,688 | -0.36(-1.84%) |
May 13, 2011 | 19.62 | 19.65 | 19.36 | 19.42 | 86,105,592 | -0.23(-1.15%) |
May 12, 2011 | 19.67 | 19.70 | 19.48 | 19.65 | 99,688,672 | -0.03(-0.16%) |
May 11, 2011 | 19.90 | 19.91 | 19.56 | 19.68 | 101,268,312 | -0.24(-1.21%) |
May 10, 2011 | 19.70 | 20.06 | 19.59 | 19.92 | 155,665,648 | -0.12(-0.62%) |
May 09, 2011 | 20.02 | 20.15 | 19.92 | 20.04 | 49,889,532 | -0.03(-0.15%) |
May 06, 2011 | 20.23 | 20.35 | 19.98 | 20.08 | 72,155,296 | +0.06(+0.31%) |
May 05, 2011 | 20.22 | 20.24 | 19.93 | 20.01 | 71,678,456 | -0.21(-1.04%) |
May 04, 2011 | 20.06 | 20.37 | 20.01 | 20.22 | 94,426,120 | +0.19(+0.97%) |
May 03, 2011 | 19.87 | 20.06 | 19.78 | 20.03 | 92,645,856 | +0.12(+0.58%) |
May 02, 2011 | 19.83 | 20.18 | 19.77 | 19.91 | 115,751,264 | -0.20(-1.00%) |
Apr 29, 2011 | 20.60 | 20.67 | 19.68 | 20.11 | 411,409,056 | -0.61(-2.96%) |
Apr 28, 2011 | 20.53 | 20.85 | 20.49 | 20.73 | 103,080,008 | +0.26(+1.25%) |
Apr 27, 2011 | 20.41 | 20.48 | 20.28 | 20.47 | 67,913,912 | +0.15(+0.73%) |
Apr 26, 2011 | 19.97 | 20.52 | 19.92 | 20.32 | 89,182,904 | +0.45(+2.26%) |
Apr 25, 2011 | 19.75 | 19.88 | 19.66 | 19.87 | 43,186,528 | +0.07(+0.35%) |
Apr 21, 2011 | 20.01 | 20.09 | 19.68 | 19.80 | 60,426,992 | -0.19(-0.93%) |
Apr 20, 2011 | 19.82 | 20.18 | 19.80 | 19.99 | 79,407,168 | +0.47(+2.43%) |
Apr 19, 2011 | 19.40 | 19.53 | 19.30 | 19.52 | 50,094,016 | +0.05(+0.28%) |
Apr 18, 2011 | 19.48 | 19.62 | 19.18 | 19.46 | 74,793,552 | -0.23(-1.14%) |
Apr 15, 2011 | 19.76 | 19.84 | 19.54 | 19.69 | 83,864,736 | -0.04(-0.20%) |
Apr 14, 2011 | 19.73 | 19.74 | 19.47 | 19.73 | 71,183,912 | -0.16(-0.82%) |
Apr 13, 2011 | 19.90 | 20.08 | 19.84 | 19.89 | 49,141,196 | -0.01(-0.04%) |
Apr 12, 2011 | 20.04 | 20.06 | 19.83 | 19.90 | 47,596,484 | -0.26(-1.31%) |
Apr 11, 2011 | 20.32 | 20.37 | 20.02 | 20.16 | 44,158,960 | -0.07(-0.35%) |
Apr 08, 2011 | 20.31 | 20.39 | 20.15 | 20.23 | 51,404,412 | -0.10(-0.50%) |
Apr 07, 2011 | 20.32 | 20.38 | 20.15 | 20.33 | 59,447,256 | +0.04(+0.19%) |
Apr 06, 2011 | 20.16 | 20.42 | 20.07 | 20.29 | 84,510,408 | +0.29(+1.44%) |
Apr 05, 2011 | 20.04 | 20.32 | 19.97 | 20.01 | 94,962,912 | +0.18(+0.90%) |
Apr 04, 2011 | 19.75 | 19.91 | 19.72 | 19.83 | 45,666,656 | +0.05(+0.27%) |
Apr 01, 2011 | 19.81 | 19.81 | 19.64 | 19.77 | 81,331,096 | +0.07(+0.35%) |
Mar 31, 2011 | 19.87 | 19.93 | 19.66 | 19.70 | 81,484,968 | -0.17(-0.86%) |
Mar 30, 2011 | 19.87 | 19.96 | 19.79 | 19.87 | 54,121,712 | +0.09(+0.47%) |
Mar 29, 2011 | 19.66 | 19.80 | 19.63 | 19.78 | 52,537,056 | +0.06(+0.31%) |
Mar 28, 2011 | 19.91 | 19.96 | 19.70 | 19.72 | 63,108,428 | -0.16(-0.82%) |
Mar 25, 2011 | 20.12 | 20.14 | 19.86 | 19.88 | 73,492,104 | -0.15(-0.74%) |
Mar 24, 2011 | 19.87 | 20.08 | 19.79 | 20.03 | 49,894,068 | +0.21(+1.06%) |
Mar 23, 2011 | 19.58 | 19.87 | 19.54 | 19.82 | 56,659,932 | +0.19(+0.97%) |
Mar 22, 2011 | 19.63 | 19.76 | 19.58 | 19.63 | 39,813,116 | -0.03(-0.14%) |
Mar 21, 2011 | 19.62 | 19.85 | 19.52 | 19.66 | 60,408,480 | +0.41(+2.14%) |
Mar 18, 2011 | 19.45 | 19.54 | 19.24 | 19.25 | 110,161,040 | +0.02(+0.08%) |
Mar 17, 2011 | 19.45 | 19.57 | 19.21 | 19.23 | 80,530,952 | -0.01(-0.04%) |
Mar 16, 2011 | 19.57 | 19.62 | 19.15 | 19.24 | 129,745,456 | -0.47(-2.36%) |
Mar 15, 2011 | 19.46 | 19.77 | 19.40 | 19.70 | 97,951,096 | -0.23(-1.17%) |
Mar 14, 2011 | 19.78 | 19.99 | 19.67 | 19.94 | 70,195,848 | +0.01(+0.04%) |
Mar 11, 2011 | 19.72 | 20.06 | 19.68 | 19.93 | 64,311,652 | +0.21(+1.06%) |
Mar 10, 2011 | 19.88 | 19.95 | 19.67 | 19.72 | 85,753,976 | -0.37(-1.85%) |
Mar 09, 2011 | 20.03 | 20.16 | 19.91 | 20.09 | 51,273,228 | -0.02(-0.08%) |
Mar 08, 2011 | 20.00 | 20.19 | 19.90 | 20.11 | 65,143,016 | +0.15(+0.74%) |
Mar 07, 2011 | 20.28 | 20.39 | 19.83 | 19.96 | 83,735,912 | -0.18(-0.90%) |
Mar 04, 2011 | 20.35 | 20.36 | 20.02 | 20.14 | 90,767,696 | -0.19(-0.94%) |
Mar 03, 2011 | 20.38 | 20.49 | 20.32 | 20.33 | 87,945,680 | +0.10(+0.47%) |
Mar 02, 2011 | 20.26 | 20.46 | 20.21 | 20.24 | 62,684,060 | -0.06(-0.32%) |