Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.36 | 24.35 | 23.36 | 24.17 | 5,209,994 | +1.00(+4.32%) |
May 23, 2011 | 22.89 | 23.36 | 22.81 | 23.17 | 2,651,677 | -0.33(-1.39%) |
May 20, 2011 | 23.48 | 23.69 | 23.02 | 23.50 | 3,380,940 | +0.00(+0.00%) |
May 19, 2011 | 23.28 | 23.55 | 23.07 | 23.50 | 3,774,772 | +0.19(+0.82%) |
May 18, 2011 | 22.33 | 23.37 | 22.29 | 23.30 | 3,974,739 | +1.08(+4.85%) |
May 17, 2011 | 22.64 | 22.81 | 22.03 | 22.23 | 4,538,041 | -0.58(-2.56%) |
May 16, 2011 | 22.88 | 23.42 | 22.77 | 22.81 | 2,486,432 | -0.31(-1.34%) |
May 13, 2011 | 23.26 | 23.66 | 22.92 | 23.12 | 2,657,512 | -0.09(-0.40%) |
May 12, 2011 | 23.29 | 23.60 | 22.80 | 23.21 | 3,403,031 | -0.13(-0.57%) |
May 11, 2011 | 24.41 | 24.41 | 23.27 | 23.35 | 3,261,001 | -1.16(-4.74%) |
May 10, 2011 | 24.21 | 24.74 | 23.85 | 24.51 | 3,287,546 | +0.35(+1.45%) |
May 09, 2011 | 24.09 | 24.45 | 23.96 | 24.16 | 3,396,733 | +0.60(+2.55%) |
May 06, 2011 | 23.64 | 24.30 | 23.40 | 23.55 | 3,736,323 | +0.14(+0.61%) |
May 05, 2011 | 23.47 | 23.85 | 23.07 | 23.41 | 5,688,118 | -0.32(-1.34%) |
May 04, 2011 | 24.43 | 24.46 | 23.58 | 23.73 | 3,649,472 | -0.65(-2.67%) |
May 03, 2011 | 24.99 | 25.07 | 24.04 | 24.38 | 4,494,754 | -0.52(-2.08%) |
May 02, 2011 | 24.90 | 26.02 | 24.70 | 24.90 | 5,735,974 | -1.09(-4.18%) |
Apr 29, 2011 | 26.54 | 26.54 | 25.89 | 25.98 | 4,601,309 | +0.13(+0.48%) |
Apr 28, 2011 | 25.84 | 26.33 | 25.25 | 25.86 | 5,189,175 | +0.06(+0.23%) |
Apr 27, 2011 | 26.06 | 26.12 | 25.14 | 25.80 | 4,073,209 | -0.25(-0.96%) |
Apr 26, 2011 | 25.78 | 26.20 | 25.76 | 26.05 | 2,593,968 | +0.30(+1.17%) |
Apr 25, 2011 | 25.63 | 25.88 | 25.16 | 25.75 | 3,339,524 | -0.01(-0.03%) |
Apr 21, 2011 | 25.73 | 26.14 | 25.49 | 25.76 | 4,441,238 | +0.23(+0.92%) |
Apr 20, 2011 | 25.61 | 25.66 | 25.13 | 25.52 | 3,259,656 | +0.33(+1.29%) |
Apr 19, 2011 | 24.79 | 25.22 | 24.65 | 25.20 | 3,394,803 | +0.46(+1.86%) |
Apr 18, 2011 | 24.65 | 25.03 | 24.33 | 24.74 | 4,250,182 | -0.17(-0.67%) |
Apr 15, 2011 | 24.46 | 25.28 | 24.29 | 24.91 | 5,981,232 | +0.62(+2.54%) |
Apr 14, 2011 | 23.55 | 24.39 | 23.22 | 24.29 | 4,044,226 | +0.88(+3.74%) |
Apr 13, 2011 | 23.05 | 23.50 | 22.65 | 23.41 | 4,289,857 | +0.52(+2.26%) |
Apr 12, 2011 | 23.70 | 23.71 | 22.56 | 22.89 | 2,952,119 | -1.06(-4.43%) |
Apr 11, 2011 | 24.46 | 24.61 | 23.80 | 23.96 | 2,803,479 | -0.45(-1.85%) |
Apr 08, 2011 | 24.19 | 24.77 | 24.06 | 24.41 | 3,722,381 | +1.01(+4.32%) |
Apr 07, 2011 | 23.56 | 23.84 | 23.23 | 23.40 | 2,709,053 | -0.20(-0.85%) |
Apr 06, 2011 | 24.34 | 24.36 | 23.35 | 23.60 | 2,102,103 | -0.58(-2.42%) |
Apr 05, 2011 | 24.11 | 24.28 | 23.95 | 24.18 | 2,181,378 | +0.01(+0.03%) |
Apr 04, 2011 | 24.09 | 24.30 | 24.00 | 24.17 | 2,468,124 | +0.00(+0.00%) |
Apr 01, 2011 | 24.76 | 25.03 | 23.94 | 24.17 | 4,193,454 | -0.37(-1.50%) |
Mar 31, 2011 | 24.16 | 24.62 | 24.01 | 24.54 | 3,798,586 | +0.40(+1.66%) |
Mar 30, 2011 | 24.14 | 24.39 | 23.70 | 24.14 | 3,782,082 | +0.59(+2.52%) |
Mar 29, 2011 | 23.50 | 23.75 | 23.01 | 23.55 | 2,519,253 | +0.04(+0.16%) |
Mar 28, 2011 | 23.74 | 23.87 | 23.40 | 23.51 | 2,767,450 | -0.15(-0.65%) |
Mar 25, 2011 | 22.96 | 23.77 | 22.84 | 23.66 | 4,243,677 | +0.75(+3.27%) |
Mar 24, 2011 | 22.96 | 22.99 | 22.46 | 22.91 | 2,105,063 | +0.06(+0.26%) |
Mar 23, 2011 | 22.95 | 23.10 | 22.52 | 22.85 | 1,849,346 | -0.13(-0.58%) |
Mar 22, 2011 | 23.30 | 23.39 | 22.76 | 22.99 | 2,697,301 | -0.29(-1.26%) |
Mar 21, 2011 | 23.03 | 23.30 | 22.75 | 23.28 | 2,907,655 | +0.87(+3.87%) |
Mar 18, 2011 | 23.14 | 23.50 | 22.34 | 22.41 | 3,496,746 | -0.54(-2.36%) |
Mar 17, 2011 | 22.15 | 23.07 | 21.98 | 22.95 | 2,829,783 | +1.12(+5.12%) |
Mar 16, 2011 | 22.17 | 22.46 | 21.56 | 21.83 | 2,922,798 | -0.41(-1.84%) |
Mar 15, 2011 | 21.87 | 22.42 | 21.55 | 22.24 | 3,342,173 | -0.29(-1.30%) |
Mar 14, 2011 | 22.41 | 22.64 | 22.08 | 22.54 | 2,624,829 | +0.03(+0.11%) |
Mar 11, 2011 | 21.49 | 22.69 | 21.36 | 22.51 | 2,236,015 | +0.80(+3.69%) |
Mar 10, 2011 | 22.08 | 22.08 | 21.48 | 21.71 | 2,373,758 | -0.72(-3.20%) |
Mar 09, 2011 | 22.73 | 22.90 | 22.37 | 22.43 | 1,966,102 | -0.33(-1.43%) |
Mar 08, 2011 | 22.90 | 22.93 | 22.33 | 22.75 | 2,737,865 | -0.04(-0.18%) |
Mar 07, 2011 | 22.99 | 23.29 | 22.54 | 22.79 | 3,438,909 | -0.09(-0.40%) |
Mar 04, 2011 | 22.92 | 22.98 | 22.40 | 22.88 | 2,725,264 | -0.05(-0.22%) |
Mar 03, 2011 | 22.58 | 23.08 | 22.27 | 22.93 | 2,908,771 | +0.57(+2.57%) |
Mar 02, 2011 | 22.15 | 22.58 | 21.96 | 22.36 | 3,234,784 | +0.21(+0.94%) |