Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.36 | 24.34 | 23.36 | 24.17 | 5,211,357 | +1.00(+4.32%) |
May 23, 2011 | 22.89 | 23.36 | 22.81 | 23.16 | 2,652,371 | -0.33(-1.39%) |
May 20, 2011 | 23.47 | 23.68 | 23.01 | 23.49 | 3,381,825 | +0.00(+0.00%) |
May 19, 2011 | 23.27 | 23.54 | 23.06 | 23.49 | 3,775,760 | +0.19(+0.82%) |
May 18, 2011 | 22.32 | 23.36 | 22.29 | 23.30 | 3,975,779 | +1.08(+4.85%) |
May 17, 2011 | 22.64 | 22.81 | 22.02 | 22.22 | 4,539,229 | -0.58(-2.56%) |
May 16, 2011 | 22.87 | 23.41 | 22.76 | 22.81 | 2,487,082 | -0.31(-1.34%) |
May 13, 2011 | 23.26 | 23.66 | 22.91 | 23.11 | 2,658,208 | -0.09(-0.40%) |
May 12, 2011 | 23.28 | 23.60 | 22.80 | 23.21 | 3,403,922 | -0.13(-0.57%) |
May 11, 2011 | 24.41 | 24.41 | 23.26 | 23.34 | 3,261,854 | -1.16(-4.74%) |
May 10, 2011 | 24.21 | 24.74 | 23.85 | 24.50 | 3,288,406 | +0.35(+1.45%) |
May 09, 2011 | 24.08 | 24.44 | 23.96 | 24.15 | 3,397,621 | +0.60(+2.55%) |
May 06, 2011 | 23.63 | 24.29 | 23.39 | 23.55 | 3,737,301 | +0.14(+0.61%) |
May 05, 2011 | 23.46 | 23.84 | 23.06 | 23.41 | 5,689,606 | -0.32(-1.34%) |
May 04, 2011 | 24.42 | 24.46 | 23.57 | 23.72 | 3,650,427 | -0.65(-2.67%) |
May 03, 2011 | 24.98 | 25.06 | 24.04 | 24.37 | 4,495,931 | -0.52(-2.08%) |
May 02, 2011 | 24.89 | 26.01 | 24.69 | 24.89 | 5,737,475 | -1.09(-4.18%) |
Apr 29, 2011 | 26.54 | 26.54 | 25.89 | 25.98 | 4,602,513 | +0.13(+0.48%) |
Apr 28, 2011 | 25.84 | 26.33 | 25.24 | 25.85 | 5,190,533 | +0.06(+0.23%) |
Apr 27, 2011 | 26.05 | 26.11 | 25.13 | 25.79 | 4,074,275 | -0.25(-0.96%) |
Apr 26, 2011 | 25.78 | 26.19 | 25.75 | 26.04 | 2,594,647 | +0.30(+1.17%) |
Apr 25, 2011 | 25.63 | 25.88 | 25.15 | 25.74 | 3,340,398 | -0.01(-0.03%) |
Apr 21, 2011 | 25.73 | 26.14 | 25.48 | 25.75 | 4,442,400 | +0.23(+0.92%) |
Apr 20, 2011 | 25.60 | 25.65 | 25.13 | 25.52 | 3,260,509 | +0.33(+1.29%) |
Apr 19, 2011 | 24.78 | 25.21 | 24.64 | 25.19 | 3,395,692 | +0.46(+1.86%) |
Apr 18, 2011 | 24.64 | 25.03 | 24.32 | 24.73 | 4,251,294 | -0.17(-0.67%) |
Apr 15, 2011 | 24.45 | 25.28 | 24.28 | 24.90 | 5,982,798 | +0.62(+2.54%) |
Apr 14, 2011 | 23.55 | 24.38 | 23.21 | 24.28 | 4,045,284 | +0.88(+3.74%) |
Apr 13, 2011 | 23.04 | 23.50 | 22.65 | 23.41 | 4,290,979 | +0.52(+2.26%) |
Apr 12, 2011 | 23.69 | 23.71 | 22.56 | 22.89 | 2,952,892 | -1.06(-4.43%) |
Apr 11, 2011 | 24.46 | 24.60 | 23.79 | 23.95 | 2,804,213 | -0.45(-1.85%) |
Apr 08, 2011 | 24.18 | 24.77 | 24.06 | 24.40 | 3,723,356 | +1.01(+4.32%) |
Apr 07, 2011 | 23.56 | 23.83 | 23.23 | 23.39 | 2,709,762 | -0.20(-0.85%) |
Apr 06, 2011 | 24.33 | 24.36 | 23.34 | 23.59 | 2,102,654 | -0.58(-2.42%) |
Apr 05, 2011 | 24.11 | 24.27 | 23.94 | 24.17 | 2,181,948 | +0.01(+0.03%) |
Apr 04, 2011 | 24.08 | 24.29 | 23.99 | 24.17 | 2,468,770 | +0.00(+0.00%) |
Apr 01, 2011 | 24.75 | 25.03 | 23.93 | 24.17 | 4,194,551 | -0.37(-1.50%) |
Mar 31, 2011 | 24.16 | 24.62 | 24.00 | 24.53 | 3,799,580 | +0.40(+1.66%) |
Mar 30, 2011 | 24.13 | 24.38 | 23.69 | 24.13 | 3,783,072 | +0.59(+2.52%) |
Mar 29, 2011 | 23.50 | 23.75 | 23.01 | 23.54 | 2,519,913 | +0.04(+0.16%) |
Mar 28, 2011 | 23.73 | 23.87 | 23.40 | 23.50 | 2,768,174 | -0.15(-0.65%) |
Mar 25, 2011 | 22.96 | 23.77 | 22.84 | 23.66 | 4,244,788 | +0.75(+3.27%) |
Mar 24, 2011 | 22.96 | 22.98 | 22.45 | 22.91 | 2,105,614 | +0.06(+0.26%) |
Mar 23, 2011 | 22.95 | 23.09 | 22.51 | 22.85 | 1,849,830 | -0.13(-0.58%) |
Mar 22, 2011 | 23.29 | 23.38 | 22.76 | 22.98 | 2,698,007 | -0.29(-1.26%) |
Mar 21, 2011 | 23.02 | 23.30 | 22.75 | 23.27 | 2,908,416 | +0.87(+3.87%) |
Mar 18, 2011 | 23.13 | 23.49 | 22.33 | 22.40 | 3,497,662 | -0.54(-2.36%) |
Mar 17, 2011 | 22.15 | 23.06 | 21.98 | 22.95 | 2,830,524 | +1.12(+5.12%) |
Mar 16, 2011 | 22.16 | 22.45 | 21.55 | 21.83 | 2,923,563 | -0.41(-1.84%) |
Mar 15, 2011 | 21.86 | 22.41 | 21.54 | 22.24 | 3,343,048 | -0.29(-1.30%) |
Mar 14, 2011 | 22.40 | 22.63 | 22.07 | 22.53 | 2,625,516 | +0.03(+0.11%) |
Mar 11, 2011 | 21.49 | 22.68 | 21.35 | 22.50 | 2,236,600 | +0.80(+3.69%) |
Mar 10, 2011 | 22.08 | 22.08 | 21.47 | 21.70 | 2,374,380 | -0.72(-3.20%) |
Mar 09, 2011 | 22.73 | 22.89 | 22.36 | 22.42 | 1,966,616 | -0.32(-1.43%) |
Mar 08, 2011 | 22.89 | 22.93 | 22.32 | 22.74 | 2,738,581 | -0.04(-0.18%) |
Mar 07, 2011 | 22.99 | 23.29 | 22.54 | 22.79 | 3,439,809 | -0.09(-0.40%) |
Mar 04, 2011 | 22.91 | 22.97 | 22.40 | 22.88 | 2,725,977 | -0.05(-0.22%) |
Mar 03, 2011 | 22.57 | 23.07 | 22.26 | 22.93 | 2,909,533 | +0.57(+2.57%) |
Mar 02, 2011 | 22.14 | 22.57 | 21.95 | 22.35 | 3,235,630 | +0.21(+0.94%) |