Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.16 | 26.00 | 25.11 | 25.73 | 2,095,137 | +0.83(+3.33%) |
May 23, 2011 | 25.02 | 25.50 | 24.71 | 24.90 | 1,191,127 | -0.35(-1.38%) |
May 20, 2011 | 24.94 | 25.64 | 24.44 | 25.25 | 2,015,593 | +0.14(+0.55%) |
May 19, 2011 | 25.74 | 25.74 | 24.75 | 25.11 | 2,032,226 | -0.26(-1.03%) |
May 18, 2011 | 25.22 | 25.63 | 25.05 | 25.37 | 2,019,092 | +0.39(+1.55%) |
May 17, 2011 | 24.64 | 25.17 | 24.00 | 24.99 | 2,419,728 | +0.12(+0.50%) |
May 16, 2011 | 24.95 | 25.73 | 24.76 | 24.86 | 2,044,332 | +0.03(+0.12%) |
May 13, 2011 | 25.11 | 25.45 | 24.41 | 24.83 | 2,010,513 | -0.14(-0.56%) |
May 12, 2011 | 24.57 | 25.55 | 24.27 | 24.97 | 3,405,043 | -0.08(-0.31%) |
May 11, 2011 | 26.00 | 26.18 | 24.66 | 25.05 | 3,007,718 | -1.01(-3.86%) |
May 10, 2011 | 26.67 | 26.70 | 25.97 | 26.05 | 1,767,576 | -0.51(-1.92%) |
May 09, 2011 | 26.16 | 26.67 | 25.77 | 26.56 | 2,001,586 | +0.85(+3.31%) |
May 06, 2011 | 25.74 | 26.59 | 25.55 | 25.71 | 2,718,579 | +0.22(+0.85%) |
May 05, 2011 | 26.19 | 27.19 | 25.14 | 25.50 | 5,700,482 | -1.24(-4.63%) |
May 04, 2011 | 26.32 | 27.00 | 25.69 | 26.74 | 4,340,720 | +0.54(+2.07%) |
May 03, 2011 | 26.50 | 26.97 | 25.94 | 26.19 | 4,787,663 | -0.52(-1.94%) |
May 02, 2011 | 26.66 | 27.84 | 26.47 | 26.71 | 3,643,555 | -1.25(-4.49%) |
Apr 29, 2011 | 28.05 | 28.22 | 27.49 | 27.97 | 2,741,122 | -0.14(-0.50%) |
Apr 28, 2011 | 28.81 | 29.13 | 28.00 | 28.11 | 2,484,707 | -0.53(-1.87%) |
Apr 27, 2011 | 27.80 | 28.79 | 27.02 | 28.64 | 3,174,358 | +1.08(+3.93%) |
Apr 26, 2011 | 27.66 | 27.76 | 27.05 | 27.56 | 3,295,326 | -0.20(-0.73%) |
Apr 25, 2011 | 28.78 | 29.50 | 27.61 | 27.76 | 3,807,970 | -1.22(-4.20%) |
Apr 21, 2011 | 29.36 | 29.49 | 28.49 | 28.97 | 2,331,356 | -0.16(-0.56%) |
Apr 20, 2011 | 28.77 | 29.70 | 28.76 | 29.14 | 2,999,896 | +0.85(+3.01%) |
Apr 19, 2011 | 29.02 | 29.18 | 28.00 | 28.28 | 4,005,344 | -0.72(-2.48%) |
Apr 18, 2011 | 29.37 | 29.41 | 28.03 | 29.00 | 3,560,398 | -0.47(-1.60%) |
Apr 15, 2011 | 29.43 | 29.96 | 28.66 | 29.48 | 5,753,902 | +0.56(+1.93%) |
Apr 14, 2011 | 31.85 | 32.67 | 28.31 | 28.92 | 17,672,628 | -2.89(-9.09%) |
Apr 13, 2011 | 31.48 | 32.06 | 31.30 | 31.81 | 2,996,819 | +0.69(+2.23%) |
Apr 12, 2011 | 31.67 | 32.17 | 30.82 | 31.12 | 3,683,028 | -0.59(-1.86%) |
Apr 11, 2011 | 33.26 | 33.26 | 31.24 | 31.71 | 5,048,765 | -1.32(-3.99%) |
Apr 08, 2011 | 31.16 | 33.34 | 30.77 | 33.02 | 7,470,526 | +2.56(+8.41%) |
Apr 07, 2011 | 30.41 | 30.97 | 30.23 | 30.46 | 2,830,079 | +0.12(+0.38%) |
Apr 06, 2011 | 31.25 | 31.48 | 30.04 | 30.34 | 3,486,981 | -0.67(-2.17%) |
Apr 05, 2011 | 29.86 | 31.04 | 29.58 | 31.02 | 3,243,303 | +1.10(+3.67%) |
Apr 04, 2011 | 29.00 | 29.96 | 28.95 | 29.92 | 2,384,595 | +1.32(+4.63%) |
Apr 01, 2011 | 28.53 | 28.99 | 27.99 | 28.59 | 1,938,293 | -0.15(-0.54%) |
Mar 31, 2011 | 28.91 | 29.17 | 28.52 | 28.75 | 1,946,132 | +0.09(+0.30%) |
Mar 30, 2011 | 28.66 | 28.84 | 28.29 | 28.66 | 1,786,714 | +0.54(+1.93%) |
Mar 29, 2011 | 27.88 | 28.69 | 27.57 | 28.12 | 1,497,260 | +0.15(+0.53%) |
Mar 28, 2011 | 28.57 | 28.76 | 27.94 | 27.97 | 2,028,473 | -0.83(-2.88%) |
Mar 25, 2011 | 29.11 | 29.58 | 28.74 | 28.80 | 2,167,141 | -0.12(-0.43%) |
Mar 24, 2011 | 29.42 | 29.80 | 28.74 | 28.93 | 3,867,198 | -0.12(-0.40%) |
Mar 23, 2011 | 27.66 | 29.14 | 27.60 | 29.04 | 2,211,101 | +1.52(+5.51%) |
Mar 22, 2011 | 27.67 | 27.87 | 27.18 | 27.52 | 1,541,418 | -0.33(-1.17%) |
Mar 21, 2011 | 27.89 | 28.00 | 27.34 | 27.85 | 1,567,057 | +0.97(+3.60%) |
Mar 18, 2011 | 26.61 | 27.29 | 26.39 | 26.88 | 3,244,570 | +0.63(+2.39%) |
Mar 17, 2011 | 26.16 | 26.69 | 25.99 | 26.25 | 1,760,924 | +0.21(+0.80%) |
Mar 16, 2011 | 26.79 | 27.08 | 25.71 | 26.05 | 2,465,734 | -0.63(-2.35%) |
Mar 15, 2011 | 25.79 | 26.91 | 25.43 | 26.67 | 3,068,535 | -0.53(-1.96%) |
Mar 14, 2011 | 27.56 | 27.77 | 26.87 | 27.21 | 1,966,076 | -0.63(-2.28%) |
Mar 11, 2011 | 26.68 | 28.22 | 26.48 | 27.84 | 2,427,288 | +0.52(+1.90%) |
Mar 10, 2011 | 28.03 | 28.18 | 27.02 | 27.32 | 3,837,747 | -1.38(-4.80%) |
Mar 09, 2011 | 30.16 | 30.31 | 28.70 | 28.70 | 3,300,272 | -1.36(-4.53%) |
Mar 08, 2011 | 29.77 | 30.15 | 28.54 | 30.06 | 2,866,172 | +0.19(+0.62%) |
Mar 07, 2011 | 31.02 | 31.42 | 29.74 | 29.88 | 3,561,626 | -0.74(-2.43%) |
Mar 04, 2011 | 30.21 | 30.86 | 30.12 | 30.62 | 2,321,828 | +0.85(+2.86%) |
Mar 03, 2011 | 30.37 | 30.43 | 29.52 | 29.77 | 2,993,350 | -0.98(-3.20%) |
Mar 02, 2011 | 31.17 | 31.31 | 30.38 | 30.75 | 1,948,185 | -0.14(-0.45%) |